KStar Short-term MSB ETF (Bond) (KRX:196230)
South Korea · Delayed Price · Currency is KRW 117,075
+35 (0.03%)
Sep 23, 2026, 3:12 PM KST
KRX:196230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 117,095.00 | 117,095.00 | 117,045.00 | 117,075.00 | - | 0.03% | 1,371 |
| Sep 22, 2026 | 117,050.00 | 117,060.00 | 117,040.00 | 117,040.00 | 117,040.00 | 0.02% | 1,003 |
| Sep 21, 2026 | 117,015.00 | 117,055.00 | 117,015.00 | 117,015.00 | 117,015.00 | -0.03% | 2,318 |
| Sep 18, 2026 | 117,030.00 | 117,065.00 | 117,005.00 | 117,055.00 | 117,055.00 | 0.05% | 9,879 |
| Sep 17, 2026 | 117,030.00 | 117,035.00 | 117,000.00 | 117,000.00 | 117,000.00 | -0.04% | 3,819 |
| Sep 16, 2026 | 117,000.00 | 117,050.00 | 116,990.00 | 117,045.00 | 117,045.00 | 0.05% | 7,247 |
| Sep 15, 2026 | 116,990.00 | 117,035.00 | 116,985.00 | 116,990.00 | 116,990.00 | -0.03% | 28,977 |
| Sep 14, 2026 | 117,005.00 | 117,035.00 | 117,000.00 | 117,030.00 | 117,030.00 | 0.04% | 1,599 |
| Sep 11, 2026 | 116,985.00 | 117,000.00 | 116,980.00 | 116,980.00 | 116,980.00 | - | 730 |
| Sep 10, 2026 | 116,960.00 | 117,005.00 | 116,960.00 | 116,980.00 | 116,980.00 | 0.02% | 804 |
| Sep 9, 2026 | 116,955.00 | 116,995.00 | 116,955.00 | 116,960.00 | 116,960.00 | -0.01% | 935 |
| Sep 8, 2026 | 116,960.00 | 116,995.00 | 116,960.00 | 116,970.00 | 116,970.00 | -0.01% | 2,408 |
| Sep 7, 2026 | 116,975.00 | 116,985.00 | 116,950.00 | 116,985.00 | 116,985.00 | 0.01% | 576 |
| Sep 4, 2026 | 116,950.00 | 116,975.00 | 116,950.00 | 116,975.00 | 116,975.00 | 0.04% | 2,728 |
| Sep 3, 2026 | 116,945.00 | 116,950.00 | 116,925.00 | 116,925.00 | 116,925.00 | - | 16,303 |
| Sep 2, 2026 | 116,930.00 | 116,930.00 | 116,905.00 | 116,920.00 | 116,920.00 | 0.01% | 1,726 |
| Sep 1, 2026 | 116,930.00 | 116,930.00 | 116,905.00 | 116,910.00 | 116,910.00 | - | 3,967 |
| Aug 31, 2026 | 116,920.00 | 116,920.00 | 116,905.00 | 116,905.00 | 116,905.00 | - | 6,076 |
| Aug 28, 2026 | 116,915.00 | 116,915.00 | 116,900.00 | 116,900.00 | 116,900.00 | - | 1,355 |
| Aug 27, 2026 | 116,890.00 | 116,905.00 | 116,890.00 | 116,905.00 | 116,905.00 | 0.03% | 406 |
| Aug 26, 2026 | 116,885.00 | 116,890.00 | 116,870.00 | 116,875.00 | 116,875.00 | 0.01% | 1,329 |
| Aug 25, 2026 | 116,880.00 | 116,880.00 | 116,860.00 | 116,865.00 | 116,865.00 | 0.01% | 3,626 |
| Aug 24, 2026 | 116,875.00 | 116,875.00 | 116,855.00 | 116,855.00 | 116,855.00 | 0.03% | 1,683 |
| Aug 21, 2026 | 116,870.00 | 116,870.00 | 116,825.00 | 116,825.00 | 116,825.00 | 0.01% | 1,290 |
| Aug 20, 2026 | 116,820.00 | 116,840.00 | 116,810.00 | 116,815.00 | 116,815.00 | - | 1,768 |
| Aug 19, 2026 | 116,815.00 | 116,830.00 | 116,785.00 | 116,820.00 | 116,820.00 | 0.01% | 3,316 |
| Aug 18, 2026 | 116,805.00 | 116,845.00 | 116,805.00 | 116,805.00 | 116,805.00 | -0.03% | 2,369 |
| Aug 14, 2026 | 116,775.00 | 116,835.00 | 116,775.00 | 116,835.00 | 116,835.00 | 0.08% | 2,748 |
| Aug 13, 2026 | 116,785.00 | 116,800.00 | 116,735.00 | 116,745.00 | 116,745.00 | -0.01% | 15,682 |
| Aug 12, 2026 | 116,760.00 | 116,790.00 | 116,755.00 | 116,760.00 | 116,760.00 | -0.02% | 811 |
| Aug 11, 2026 | 116,775.00 | 116,780.00 | 116,745.00 | 116,780.00 | 116,780.00 | 0.03% | 980 |
| Aug 10, 2026 | 116,745.00 | 116,775.00 | 116,735.00 | 116,745.00 | 116,745.00 | 0.02% | 3,164 |
| Aug 7, 2026 | 116,770.00 | 116,780.00 | 116,720.00 | 116,720.00 | 116,720.00 | -0.03% | 892 |
| Aug 6, 2026 | 116,730.00 | 116,750.00 | 116,730.00 | 116,750.00 | 116,750.00 | 0.02% | 1,423 |
| Aug 5, 2026 | 116,715.00 | 116,725.00 | 116,715.00 | 116,725.00 | 116,725.00 | 0.02% | 5,816 |
| Aug 4, 2026 | 116,715.00 | 116,715.00 | 116,705.00 | 116,705.00 | 116,705.00 | - | 3,084 |
| Aug 3, 2026 | 116,705.00 | 116,705.00 | 116,695.00 | 116,705.00 | 116,705.00 | 0.01% | 1,327 |
| Jul 31, 2026 | 116,670.00 | 116,700.00 | 116,670.00 | 116,695.00 | 116,695.00 | 0.02% | 7,344 |
| Jul 30, 2026 | 116,665.00 | 116,677.00 | 116,665.00 | 116,670.00 | 116,670.00 | 0.01% | 3,580 |
| Jul 29, 2026 | 116,660.00 | 116,670.00 | 116,650.00 | 116,660.00 | 116,660.00 | 0.01% | 13,188 |
| Jul 28, 2026 | 116,660.00 | 116,660.00 | 116,645.00 | 116,650.00 | 116,650.00 | 0.01% | 2,541 |
| Jul 27, 2026 | 116,645.00 | 116,645.00 | 116,635.00 | 116,640.00 | 116,640.00 | 0.01% | 2,172 |
| Jul 24, 2026 | 116,635.00 | 116,640.00 | 116,630.00 | 116,632.00 | 116,632.00 | 0.02% | 6,151 |
| Jul 23, 2026 | 116,630.00 | 116,630.00 | 116,610.00 | 116,610.00 | 116,610.00 | 0.01% | 2,488 |
| Jul 22, 2026 | 116,590.00 | 116,610.00 | 116,590.00 | 116,600.00 | 116,600.00 | - | 5,729 |
| Jul 21, 2026 | 116,600.00 | 116,600.00 | 116,590.00 | 116,595.00 | 116,595.00 | 0.01% | 2,732 |
| Jul 20, 2026 | 116,590.00 | 116,590.00 | 116,580.00 | 116,580.00 | 116,580.00 | - | 4,934 |
| Jul 16, 2026 | 116,550.00 | 116,585.00 | 116,550.00 | 116,575.00 | 116,575.00 | 0.03% | 17,638 |
| Jul 15, 2026 | 116,540.00 | 116,545.00 | 116,540.00 | 116,540.00 | 116,540.00 | - | 15,872 |
| Jul 14, 2026 | 116,545.00 | 116,550.00 | 116,535.00 | 116,535.00 | 116,535.00 | - | 3,780 |