KB KBSTAR V&S Select Value Securities ETF Investment Trust - Equity (KRX:234310)
South Korea · Delayed Price · Currency is KRW 28,720
+90 (0.31%)
At close: Sep 23, 2026
KRX:234310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28,850.00 | 28,865.00 | 28,630.00 | 28,630.00 | 28,630.00 | 0.79% | 11 |
| Sep 21, 2026 | 28,250.00 | 28,502.00 | 28,250.00 | 28,405.00 | 28,405.00 | 1.43% | 20 |
| Sep 18, 2026 | 27,995.00 | 28,025.00 | 27,950.00 | 28,005.00 | 28,005.00 | 1.74% | 7 |
| Sep 17, 2026 | 27,710.00 | 27,880.00 | 27,525.00 | 27,525.00 | 27,525.00 | -0.24% | 8 |
| Sep 16, 2026 | 27,595.00 | 27,595.00 | 27,440.00 | 27,590.00 | 27,590.00 | 0.58% | 387 |
| Sep 15, 2026 | 27,565.00 | 27,700.00 | 27,430.00 | 27,430.00 | 27,430.00 | -1.33% | 24 |
| Sep 14, 2026 | 27,770.00 | 28,010.00 | 27,770.00 | 27,800.00 | 27,800.00 | -1.61% | 7 |
| Sep 11, 2026 | 27,975.00 | 28,380.00 | 27,975.00 | 28,255.00 | 28,255.00 | -1.98% | 102 |
| Sep 10, 2026 | 28,590.00 | 28,825.00 | 28,260.00 | 28,825.00 | 28,825.00 | 0.19% | 87 |
| Sep 9, 2026 | 28,670.00 | 28,850.00 | 28,670.00 | 28,770.00 | 28,770.00 | 0.88% | 11 |
| Sep 8, 2026 | 29,225.00 | 29,300.00 | 28,520.00 | 28,520.00 | 28,520.00 | -1.16% | 187 |
| Sep 7, 2026 | 28,990.00 | 28,990.00 | 28,660.00 | 28,855.00 | 28,855.00 | 2.38% | 201 |
| Sep 4, 2026 | 28,245.00 | 28,245.00 | 28,070.00 | 28,185.00 | 28,185.00 | 1.29% | 6 |
| Sep 3, 2026 | 27,905.00 | 28,170.00 | 27,825.00 | 27,825.00 | 27,825.00 | 0.94% | 32 |
| Sep 2, 2026 | 28,080.00 | 28,190.00 | 27,565.00 | 27,565.00 | 27,565.00 | -3.63% | 28 |
| Sep 1, 2026 | 28,340.00 | 28,610.00 | 28,340.00 | 28,602.00 | 28,602.00 | 0.38% | 6 |
| Aug 31, 2026 | 27,755.00 | 28,630.00 | 27,755.00 | 28,495.00 | 28,495.00 | 0.19% | 25 |
| Aug 28, 2026 | 28,370.00 | 28,575.00 | 28,310.00 | 28,440.00 | 28,440.00 | -0.47% | 6 |
| Aug 27, 2026 | 28,845.00 | 28,855.00 | 28,575.00 | 28,575.00 | 28,575.00 | 0.23% | 30 |
| Aug 26, 2026 | 28,185.00 | 28,510.00 | 28,150.00 | 28,510.00 | 28,510.00 | 1.21% | 108 |
| Aug 25, 2026 | 27,355.00 | 28,170.00 | 27,355.00 | 28,170.00 | 28,170.00 | 1.70% | 6 |
| Aug 24, 2026 | 27,975.00 | 28,040.00 | 27,700.00 | 27,700.00 | 27,700.00 | -2.17% | 10 |
| Aug 21, 2026 | 27,960.00 | 28,350.00 | 27,960.00 | 28,315.00 | 28,315.00 | 0.05% | 6 |
| Aug 20, 2026 | 27,700.00 | 28,515.00 | 27,700.00 | 28,300.00 | 28,300.00 | 3.45% | 20 |
| Aug 19, 2026 | 27,250.00 | 27,645.00 | 27,250.00 | 27,355.00 | 27,355.00 | -4.02% | 63 |
| Aug 18, 2026 | 29,440.00 | 29,645.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.50% | 8 |
| Aug 14, 2026 | 29,160.00 | 29,230.00 | 28,785.00 | 29,230.00 | 29,230.00 | 2.60% | 154 |
| Aug 13, 2026 | 28,985.00 | 28,985.00 | 28,475.00 | 28,490.00 | 28,490.00 | 0.87% | 29 |
| Aug 12, 2026 | 27,755.00 | 28,440.00 | 27,755.00 | 28,245.00 | 28,245.00 | 2.77% | 18 |
| Aug 11, 2026 | 27,060.00 | 27,595.00 | 27,060.00 | 27,485.00 | 27,485.00 | 0.24% | 6 |
| Aug 10, 2026 | 27,410.00 | 27,420.00 | 27,155.00 | 27,420.00 | 27,420.00 | 1.54% | 12 |
| Aug 7, 2026 | 27,235.00 | 27,475.00 | 26,655.00 | 27,005.00 | 27,005.00 | -0.28% | 25 |
| Aug 6, 2026 | 27,240.00 | 27,645.00 | 26,785.00 | 27,080.00 | 27,080.00 | -2.62% | 10 |
| Aug 5, 2026 | 27,610.00 | 27,810.00 | 27,570.00 | 27,810.00 | 27,810.00 | 3.34% | 10 |
| Aug 4, 2026 | 26,745.00 | 26,910.00 | 26,245.00 | 26,910.00 | 26,910.00 | 3.20% | 8 |
| Aug 3, 2026 | 26,180.00 | 26,395.00 | 26,075.00 | 26,075.00 | 26,075.00 | -4.91% | 20 |
| Jul 31, 2026 | 25,935.00 | 27,420.00 | 25,935.00 | 27,420.00 | 27,420.00 | 14.68% | 6 |
| Jul 30, 2026 | 24,065.00 | 25,185.00 | 23,910.00 | 23,910.00 | 23,910.00 | -0.64% | 19 |
| Jul 29, 2026 | 25,600.00 | 25,965.00 | 23,110.00 | 24,065.00 | 24,065.00 | -4.98% | 105 |
| Jul 28, 2026 | 26,700.00 | 26,700.00 | 25,325.00 | 25,325.00 | 25,325.00 | -9.54% | 37 |
| Jul 27, 2026 | 27,905.00 | 28,210.00 | 27,720.00 | 27,995.00 | 27,995.00 | 1.27% | 8 |
| Jul 24, 2026 | 28,325.00 | 28,325.00 | 27,555.00 | 27,645.00 | 27,645.00 | -3.54% | 7 |
| Jul 23, 2026 | 28,580.00 | 28,720.00 | 28,242.00 | 28,660.00 | 28,660.00 | 3.06% | 3,010 |
| Jul 22, 2026 | 28,630.00 | 28,895.00 | 27,675.00 | 27,810.00 | 27,810.00 | 1.16% | 10,716 |
| Jul 21, 2026 | 26,470.00 | 27,715.00 | 26,470.00 | 27,490.00 | 27,490.00 | 2.27% | 13 |
| Jul 20, 2026 | 27,580.00 | 27,580.00 | 26,845.00 | 26,880.00 | 26,880.00 | -3.69% | 127 |
| Jul 16, 2026 | 28,145.00 | 28,145.00 | 27,615.00 | 27,910.00 | 27,910.00 | -4.45% | 33 |
| Jul 15, 2026 | 29,055.00 | 29,390.00 | 28,925.00 | 29,210.00 | 29,210.00 | 4.90% | 10,022 |
| Jul 14, 2026 | 28,110.00 | 28,380.00 | 27,135.00 | 27,845.00 | 27,845.00 | -0.59% | 1,138 |
| Jul 13, 2026 | 29,920.00 | 29,920.00 | 28,010.00 | 28,010.00 | 28,010.00 | -4.27% | 1,005 |