KB KBSTAR Bond Balanced Securities ETF Investment Trust - Bond Balanced-Derivatives (KRX:183700)
South Korea · Delayed Price · Currency is KRW 66,300
+145 (0.22%)
At close: Sep 5, 2025
KRX:183700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66,315.00 | 66,315.00 | 66,130.00 | 66,300.00 | 66,300.00 | 0.22% | 35 |
| Sep 4, 2025 | 66,000.00 | 66,240.00 | 66,000.00 | 66,155.00 | 66,155.00 | 0.09% | 810 |
| Sep 3, 2025 | 66,060.00 | 66,095.00 | 66,060.00 | 66,095.00 | 66,095.00 | 0.34% | 10 |
| Sep 2, 2025 | 65,765.00 | 66,010.00 | 65,765.00 | 65,870.00 | 65,870.00 | 0.11% | 172 |
| Sep 1, 2025 | 66,045.00 | 66,045.00 | 65,800.00 | 65,800.00 | 65,800.00 | -0.51% | 160 |
| Aug 29, 2025 | 66,140.00 | 66,140.00 | 66,140.00 | 66,140.00 | 66,140.00 | -0.09% | 5 |
| Aug 28, 2025 | 66,025.00 | 66,200.00 | 66,025.00 | 66,200.00 | 66,200.00 | 0.28% | 101 |
| Aug 27, 2025 | 66,015.00 | 66,015.00 | 65,980.00 | 66,015.00 | 66,015.00 | -0.26% | 66 |
| Aug 26, 2025 | 66,165.00 | 66,255.00 | 66,080.00 | 66,190.00 | 66,190.00 | 0.14% | 208 |
| Aug 25, 2025 | 66,035.00 | 66,145.00 | 66,035.00 | 66,095.00 | 66,095.00 | 0.09% | 367 |
| Aug 22, 2025 | 65,860.00 | 66,050.00 | 65,860.00 | 66,035.00 | 66,035.00 | 0.40% | 26 |
| Aug 21, 2025 | 65,775.00 | 65,975.00 | 65,770.00 | 65,770.00 | 65,770.00 | 0.15% | 116 |
| Aug 20, 2025 | 65,730.00 | 65,730.00 | 65,615.00 | 65,670.00 | 65,670.00 | -0.36% | 63 |
| Aug 19, 2025 | 65,915.00 | 66,090.00 | 65,910.00 | 65,910.00 | 65,910.00 | -0.29% | 438 |
| Aug 18, 2025 | 66,205.00 | 66,235.00 | 66,100.00 | 66,100.00 | 66,100.00 | -0.36% | 120 |
| Aug 14, 2025 | 66,340.00 | 66,340.00 | 66,340.00 | 66,340.00 | 66,340.00 | 0.20% | 191 |
| Aug 13, 2025 | 66,375.00 | 66,375.00 | 66,180.00 | 66,210.00 | 66,210.00 | 0.09% | 116 |
| Aug 12, 2025 | 66,270.00 | 66,305.00 | 66,150.00 | 66,150.00 | 66,150.00 | -0.23% | 141 |
| Aug 11, 2025 | 66,315.00 | 66,315.00 | 66,300.00 | 66,300.00 | 66,300.00 | 0.10% | 25 |
| Aug 8, 2025 | 66,235.00 | 66,235.00 | 66,235.00 | 66,235.00 | 66,235.00 | -0.02% | 300 |
| Aug 7, 2025 | 66,190.00 | 66,250.00 | 66,180.00 | 66,250.00 | 66,250.00 | 0.39% | 103 |
| Aug 6, 2025 | 66,065.00 | 66,080.00 | 65,915.00 | 65,995.00 | 65,995.00 | 0.07% | 436 |
| Aug 5, 2025 | 66,180.00 | 66,195.00 | 65,845.00 | 65,950.00 | 65,950.00 | 0.30% | 150 |
| Aug 4, 2025 | 65,650.00 | 65,855.00 | 65,555.00 | 65,750.00 | 65,750.00 | 0.05% | 963 |
| Aug 1, 2025 | 66,170.00 | 66,170.00 | 65,720.00 | 65,720.00 | 65,720.00 | -1.13% | 225 |
| Jul 31, 2025 | 66,485.00 | 66,550.00 | 66,255.00 | 66,470.00 | 66,470.00 | -0.03% | 952 |
| Jul 30, 2025 | 66,365.00 | 66,540.00 | 66,355.00 | 66,490.00 | 66,490.00 | 0.31% | 100 |
| Jul 29, 2025 | 65,815.00 | 66,285.00 | 65,815.00 | 66,285.00 | 66,285.00 | 0.50% | 313 |
| Jul 28, 2025 | 65,985.00 | 66,010.00 | 65,860.00 | 65,955.00 | 65,955.00 | 0.18% | 136 |
| Jul 25, 2025 | 66,055.00 | 66,055.00 | 65,835.00 | 65,835.00 | 65,835.00 | -0.34% | 477 |
| Jul 24, 2025 | 66,235.00 | 66,235.00 | 66,060.00 | 66,060.00 | 66,060.00 | 0.23% | 135 |
| Jul 23, 2025 | 65,920.00 | 65,920.00 | 65,765.00 | 65,910.00 | 65,910.00 | -0.02% | 75 |
| Jul 22, 2025 | 66,255.00 | 66,255.00 | 65,915.00 | 65,925.00 | 65,925.00 | -0.11% | 1,004 |
| Jul 21, 2025 | 65,975.00 | 66,130.00 | 65,975.00 | 66,000.00 | 66,000.00 | 0.09% | 633 |
| Jul 18, 2025 | 66,060.00 | 66,060.00 | 65,937.00 | 65,940.00 | 65,940.00 | -0.11% | 90 |
| Jul 17, 2025 | 65,930.00 | 66,030.00 | 65,865.00 | 66,010.00 | 66,010.00 | 0.04% | 82 |
| Jul 16, 2025 | 66,025.00 | 66,080.00 | 65,980.00 | 65,985.00 | 65,985.00 | -0.15% | 275 |
| Jul 15, 2025 | 65,835.00 | 66,085.00 | 65,835.00 | 66,085.00 | 66,085.00 | 0.12% | 831 |
| Jul 14, 2025 | 65,985.00 | 66,010.00 | 65,940.00 | 66,005.00 | 66,005.00 | 0.19% | 33 |
| Jul 11, 2025 | 66,085.00 | 66,085.00 | 65,855.00 | 65,880.00 | 65,880.00 | 0.31% | 607 |
| Jul 10, 2025 | 65,540.00 | 65,720.00 | 65,540.00 | 65,675.00 | 65,675.00 | 0.42% | 192 |
| Jul 9, 2025 | 65,510.00 | 65,510.00 | 65,320.00 | 65,400.00 | 65,400.00 | 0.11% | 157 |
| Jul 8, 2025 | 65,330.00 | 65,330.00 | 65,330.00 | 65,330.00 | 65,330.00 | 0.43% | 99 |
| Jul 7, 2025 | 64,945.00 | 65,052.00 | 64,945.00 | 65,050.00 | 65,050.00 | -0.05% | 76 |
| Jul 4, 2025 | 65,435.00 | 65,435.00 | 65,085.00 | 65,085.00 | 65,085.00 | -0.56% | 342 |
| Jul 3, 2025 | 65,330.00 | 65,450.00 | 65,140.00 | 65,450.00 | 65,450.00 | 0.48% | 255 |
| Jul 2, 2025 | 65,015.00 | 65,140.00 | 65,000.00 | 65,140.00 | 65,140.00 | -0.25% | 477 |
| Jul 1, 2025 | 65,195.00 | 65,510.00 | 65,195.00 | 65,300.00 | 65,300.00 | 0.38% | 152 |
| Jun 30, 2025 | 65,055.00 | 65,280.00 | 64,995.00 | 65,055.00 | 65,055.00 | 0.12% | 645 |
| Jun 27, 2025 | 65,210.00 | 65,210.00 | 64,975.00 | 64,975.00 | 64,975.00 | -0.27% | 291 |