KB KBSTAR Equity Balanced ETF (KRX:183710)
South Korea · Delayed Price · Currency is KRW 49,100
+100 (0.20%)
At close: Sep 15, 2025
KRX:183710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 49,855.00 | 50,020.00 | 49,782.00 | 49,782.00 | 49,782.00 | -0.09% | 5 |
| Sep 18, 2025 | 49,480.00 | 49,825.00 | 49,480.00 | 49,825.00 | 49,825.00 | 0.79% | 2 |
| Sep 17, 2025 | 49,680.00 | 49,680.00 | 49,435.00 | 49,435.00 | 49,435.00 | -0.49% | 3 |
| Sep 16, 2025 | 49,290.00 | 49,680.00 | 49,290.00 | 49,680.00 | 49,680.00 | 1.18% | 25 |
| Sep 15, 2025 | 49,260.00 | 49,260.00 | 49,100.00 | 49,100.00 | 49,100.00 | 0.20% | 7 |
| Sep 12, 2025 | 48,630.00 | 49,000.00 | 48,630.00 | 49,000.00 | 49,000.00 | 1.86% | 508 |
| Sep 11, 2025 | 48,340.00 | 48,340.00 | 48,105.00 | 48,105.00 | 48,105.00 | 0.42% | 3 |
| Sep 10, 2025 | 47,790.00 | 47,905.00 | 47,790.00 | 47,905.00 | 47,905.00 | 1.44% | 5 |
| Sep 9, 2025 | 46,985.00 | 47,225.00 | 46,985.00 | 47,225.00 | 47,225.00 | 1.17% | 10 |
| Sep 8, 2025 | 46,680.00 | 46,680.00 | 46,680.00 | 46,680.00 | 46,680.00 | -0.17% | 1 |
| Sep 5, 2025 | 46,570.00 | 46,760.00 | 46,570.00 | 46,760.00 | 46,760.00 | 0.78% | 15 |
| Sep 4, 2025 | 46,420.00 | 46,495.00 | 46,400.00 | 46,400.00 | 46,400.00 | 0.05% | 3 |
| Sep 3, 2025 | 46,365.00 | 46,375.00 | 46,365.00 | 46,375.00 | 46,375.00 | 0.44% | 2 |
| Sep 2, 2025 | 46,000.00 | 46,220.00 | 46,000.00 | 46,170.00 | 46,170.00 | -0.16% | 73 |
| Sep 1, 2025 | 46,230.00 | 46,320.00 | 46,125.00 | 46,245.00 | 46,245.00 | -0.64% | 13 |
| Aug 29, 2025 | 46,585.00 | 46,605.00 | 46,545.00 | 46,545.00 | 46,545.00 | 0.12% | 8 |
| Aug 28, 2025 | 46,405.00 | 46,490.00 | 46,405.00 | 46,490.00 | 46,490.00 | 0.18% | 2 |
| Aug 27, 2025 | 46,405.00 | 46,405.00 | 46,405.00 | 46,405.00 | 46,405.00 | -0.49% | 22 |
| Aug 26, 2025 | 46,670.00 | 46,670.00 | 46,635.00 | 46,635.00 | 46,635.00 | 0.33% | 2 |
| Aug 25, 2025 | 46,480.00 | 46,480.00 | 46,480.00 | 46,480.00 | 46,480.00 | 0.09% | 1 |
| Aug 22, 2025 | 46,060.00 | 46,440.00 | 46,060.00 | 46,440.00 | 46,440.00 | 0.76% | 45 |
| Aug 21, 2025 | 46,095.00 | 46,095.00 | 46,090.00 | 46,090.00 | 46,090.00 | 0.44% | 6 |
| Aug 20, 2025 | 45,790.00 | 45,930.00 | 45,520.00 | 45,890.00 | 45,890.00 | -0.58% | 10 |
| Aug 19, 2025 | 46,430.00 | 46,430.00 | 46,160.00 | 46,160.00 | 46,160.00 | -0.69% | 31 |
| Aug 18, 2025 | 46,510.00 | 46,510.00 | 46,480.00 | 46,480.00 | 46,480.00 | -0.97% | 3 |
| Aug 14, 2025 | 46,950.00 | 47,065.00 | 46,935.00 | 46,935.00 | 46,935.00 | 0.25% | 48 |
| Aug 13, 2025 | 46,915.00 | 46,915.00 | 46,820.00 | 46,820.00 | 46,820.00 | 0.04% | 12 |
| Aug 12, 2025 | 46,915.00 | 47,090.00 | 46,800.00 | 46,800.00 | 46,800.00 | 0.14% | 12 |
| Aug 11, 2025 | 46,710.00 | 46,795.00 | 46,635.00 | 46,735.00 | 46,735.00 | -0.02% | 129 |
| Aug 8, 2025 | 46,845.00 | 46,930.00 | 46,745.00 | 46,745.00 | 46,745.00 | 0.09% | 18 |
| Aug 7, 2025 | 46,690.00 | 46,705.00 | 46,690.00 | 46,705.00 | 46,705.00 | 0.57% | 4 |
| Aug 6, 2025 | 46,270.00 | 46,440.00 | 46,270.00 | 46,440.00 | 46,440.00 | -0.17% | 3 |
| Aug 5, 2025 | 46,095.00 | 46,525.00 | 46,095.00 | 46,520.00 | 46,520.00 | 0.92% | 38 |
| Aug 4, 2025 | 45,745.00 | 46,095.00 | 45,745.00 | 46,095.00 | 46,095.00 | 0.81% | 17 |
| Aug 1, 2025 | 46,545.00 | 46,545.00 | 45,725.00 | 45,725.00 | 45,725.00 | -2.68% | 53 |
| Jul 31, 2025 | 47,155.00 | 47,200.00 | 46,985.00 | 46,985.00 | 46,985.00 | -0.56% | 512 |
| Jul 30, 2025 | 46,950.00 | 47,340.00 | 46,950.00 | 47,250.00 | 47,250.00 | 2.17% | 17 |
| Jul 29, 2025 | 46,245.00 | 46,245.00 | 46,245.00 | 46,245.00 | 46,245.00 | -0.40% | 1 |
| Jul 28, 2025 | 46,430.00 | 46,430.00 | 46,430.00 | 46,430.00 | 46,430.00 | 0.08% | 22 |
| Jul 25, 2025 | 46,425.00 | 46,565.00 | 46,395.00 | 46,395.00 | 46,395.00 | -0.67% | 24 |
| Jul 24, 2025 | 46,860.00 | 46,860.00 | 46,710.00 | 46,710.00 | 46,710.00 | 0.89% | 8 |
| Jul 23, 2025 | 46,270.00 | 46,300.00 | 46,270.00 | 46,300.00 | 46,300.00 | 0.28% | 23 |
| Jul 22, 2025 | 46,850.00 | 46,850.00 | 46,170.00 | 46,170.00 | 46,170.00 | -0.89% | 18 |
| Jul 21, 2025 | 46,610.00 | 46,730.00 | 46,585.00 | 46,585.00 | 46,585.00 | - | 339 |
| Jul 18, 2025 | 46,575.00 | 46,585.00 | 46,575.00 | 46,585.00 | 46,585.00 | 0.32% | 2 |
| Jul 17, 2025 | 46,435.00 | 46,435.00 | 46,435.00 | 46,435.00 | 46,435.00 | 0.19% | 43 |
| Jul 16, 2025 | 46,495.00 | 46,495.00 | 46,345.00 | 46,345.00 | 46,345.00 | -0.55% | 104 |
| Jul 15, 2025 | 46,365.00 | 46,600.00 | 46,365.00 | 46,600.00 | 46,600.00 | 0.47% | 2 |
| Jul 14, 2025 | 46,410.00 | 46,480.00 | 46,380.00 | 46,380.00 | 46,380.00 | 0.12% | 14 |
| Jul 11, 2025 | 46,220.00 | 46,410.00 | 46,220.00 | 46,325.00 | 46,325.00 | 0.51% | 19 |