KB KBSTAR Bond Balanced Securities ETF Investment Trust - Bond Balanced-Derivatives (KRX:183700)
South Korea · Delayed Price · Currency is KRW 97,740
0.00 (0.00%)
Sep 23, 2026, 3:30 PM KST
KRX:183700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 97,735.00 | 98,630.00 | 97,395.00 | 97,740.00 | - | - | 1,858 |
| Sep 22, 2026 | 97,545.00 | 98,555.00 | 97,340.00 | 97,740.00 | 97,740.00 | 0.43% | 5,233 |
| Sep 21, 2026 | 97,000.00 | 97,535.00 | 96,800.00 | 97,325.00 | 97,325.00 | 1.11% | 1,649 |
| Sep 18, 2026 | 96,385.00 | 96,565.00 | 95,915.00 | 96,255.00 | 96,255.00 | 1.03% | 3,168 |
| Sep 17, 2026 | 95,655.00 | 95,655.00 | 95,010.00 | 95,270.00 | 95,270.00 | 0.25% | 1,030 |
| Sep 16, 2026 | 94,630.00 | 95,310.00 | 94,335.00 | 95,030.00 | 95,030.00 | 0.80% | 722 |
| Sep 15, 2026 | 94,905.00 | 95,155.00 | 94,095.00 | 94,280.00 | 94,280.00 | -0.73% | 6,850 |
| Sep 14, 2026 | 95,035.00 | 95,530.00 | 94,700.00 | 94,975.00 | 94,975.00 | -1.39% | 2,040 |
| Sep 11, 2026 | 98,500.00 | 98,500.00 | 95,780.00 | 96,310.00 | 96,310.00 | -1.39% | 1,954 |
| Sep 10, 2026 | 103,100.00 | 103,100.00 | 96,375.00 | 97,665.00 | 97,665.00 | 0.09% | 1,320 |
| Sep 9, 2026 | 97,085.00 | 98,025.00 | 96,880.00 | 97,575.00 | 97,575.00 | 0.38% | 1,555 |
| Sep 8, 2026 | 96,935.00 | 98,450.00 | 96,935.00 | 97,205.00 | 97,205.00 | 0.28% | 9,515 |
| Sep 7, 2026 | 96,415.00 | 97,240.00 | 96,215.00 | 96,935.00 | 96,935.00 | 1.88% | 4,534 |
| Sep 4, 2026 | 94,470.00 | 95,150.00 | 94,470.00 | 95,145.00 | 95,145.00 | 0.72% | 1,765 |
| Sep 3, 2026 | 94,615.00 | 95,045.00 | 93,825.00 | 94,465.00 | 94,465.00 | 0.10% | 2,482 |
| Sep 2, 2026 | 94,815.00 | 95,175.00 | 94,310.00 | 94,370.00 | 94,370.00 | -1.72% | 698 |
| Sep 1, 2026 | 96,050.00 | 96,310.00 | 95,245.00 | 96,025.00 | 96,025.00 | 0.44% | 3,453 |
| Aug 31, 2026 | 95,690.00 | 96,075.00 | 94,135.00 | 95,605.00 | 95,605.00 | -0.09% | 4,865 |
| Aug 28, 2026 | 96,330.00 | 96,735.00 | 95,610.00 | 95,690.00 | 95,690.00 | -0.66% | 975 |
| Aug 27, 2026 | 101,200.00 | 101,200.00 | 96,085.00 | 96,325.00 | 96,325.00 | 0.56% | 1,624 |
| Aug 26, 2026 | 95,620.00 | 96,735.00 | 95,360.00 | 95,790.00 | 95,790.00 | 0.51% | 3,860 |
| Aug 25, 2026 | 95,100.00 | 95,655.00 | 93,650.00 | 95,305.00 | 95,305.00 | 0.22% | 2,258 |
| Aug 24, 2026 | 96,490.00 | 96,490.00 | 94,920.00 | 95,100.00 | 95,100.00 | -1.47% | 1,464 |
| Aug 21, 2026 | 95,495.00 | 96,835.00 | 95,140.00 | 96,515.00 | 96,515.00 | 0.98% | 2,780 |
| Aug 20, 2026 | 94,325.00 | 96,250.00 | 93,890.00 | 95,575.00 | 95,575.00 | 2.46% | 2,192 |
| Aug 19, 2026 | 93,155.00 | 94,120.00 | 92,655.00 | 93,280.00 | 93,280.00 | -2.40% | 2,094 |
| Aug 18, 2026 | 97,155.00 | 97,990.00 | 95,375.00 | 95,570.00 | 95,570.00 | -0.58% | 2,201 |
| Aug 14, 2026 | 95,690.00 | 96,860.00 | 95,615.00 | 96,125.00 | 96,125.00 | 0.70% | 3,019 |
| Aug 13, 2026 | 95,540.00 | 96,430.00 | 95,170.00 | 95,455.00 | 95,455.00 | 1.48% | 3,082 |
| Aug 12, 2026 | 93,365.00 | 94,710.00 | 93,270.00 | 94,060.00 | 94,060.00 | 1.60% | 3,092 |
| Aug 11, 2026 | 91,480.00 | 93,005.00 | 91,420.00 | 92,575.00 | 92,575.00 | 0.22% | 2,452 |
| Aug 10, 2026 | 89,495.00 | 93,005.00 | 89,495.00 | 92,375.00 | 92,375.00 | 0.17% | 3,001 |
| Aug 7, 2026 | 92,605.00 | 93,380.00 | 91,745.00 | 92,220.00 | 92,220.00 | -0.16% | 1,993 |
| Aug 6, 2026 | 94,135.00 | 94,440.00 | 92,372.00 | 92,372.00 | 92,372.00 | -2.61% | 2,090 |
| Aug 5, 2026 | 95,140.00 | 95,245.00 | 94,370.00 | 94,850.00 | 94,850.00 | 2.22% | 3,753 |
| Aug 4, 2026 | 93,260.00 | 93,405.00 | 91,330.00 | 92,790.00 | 92,790.00 | 0.48% | 4,642 |
| Aug 3, 2026 | 93,180.00 | 93,435.00 | 92,350.00 | 92,350.00 | 92,350.00 | -2.83% | 3,450 |
| Jul 31, 2026 | 93,230.00 | 95,110.00 | 92,235.00 | 95,035.00 | 95,035.00 | 7.60% | 8,648 |
| Jul 30, 2026 | 88,820.00 | 90,790.00 | 87,705.00 | 88,325.00 | 88,325.00 | -0.56% | 18,107 |
| Jul 29, 2026 | 91,465.00 | 92,530.00 | 85,955.00 | 88,820.00 | 88,820.00 | -2.57% | 9,762 |
| Jul 28, 2026 | 94,835.00 | 94,885.00 | 90,750.00 | 91,165.00 | 91,165.00 | -5.09% | 5,002 |
| Jul 27, 2026 | 95,220.00 | 96,050.00 | 94,595.00 | 96,050.00 | 96,050.00 | 0.88% | 2,973 |
| Jul 24, 2026 | 96,485.00 | 96,485.00 | 94,545.00 | 95,210.00 | 95,210.00 | -1.77% | 5,966 |
| Jul 23, 2026 | 96,980.00 | 97,510.00 | 96,155.00 | 96,930.00 | 96,930.00 | 1.02% | 2,847 |
| Jul 22, 2026 | 95,770.00 | 98,205.00 | 95,605.00 | 95,950.00 | 95,950.00 | 0.19% | 8,547 |
| Jul 21, 2026 | 94,030.00 | 96,335.00 | 93,600.00 | 95,770.00 | 95,770.00 | 1.67% | 6,363 |
| Jul 20, 2026 | 99,995.00 | 99,995.00 | 94,070.00 | 94,200.00 | 94,200.00 | -2.28% | 11,947 |
| Jul 16, 2026 | 97,285.00 | 97,285.00 | 95,760.00 | 96,400.00 | 96,400.00 | -3.19% | 4,184 |
| Jul 15, 2026 | 99,450.00 | 100,350.00 | 98,645.00 | 99,575.00 | 99,575.00 | 3.50% | 4,753 |
| Jul 14, 2026 | 95,775.00 | 97,000.00 | 93,525.00 | 96,205.00 | 96,205.00 | 0.56% | 8,626 |