KB KBSTAR V&S Select Value Bond Balanced Securities ETF Investment Trust - Bond Balanced (KRX:241390)
South Korea · Delayed Price · Currency is KRW 15,895
+20 (0.13%)
At close: Sep 23, 2026
KRX:241390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,825.00 | 15,900.00 | 15,780.00 | 15,865.00 | - | -0.06% | 2,929 |
| Sep 22, 2026 | 15,870.00 | 15,950.00 | 15,745.00 | 15,875.00 | 15,875.00 | 1.05% | 5,445 |
| Sep 21, 2026 | 15,700.00 | 15,825.00 | 15,650.00 | 15,710.00 | 15,710.00 | 0.29% | 4,446 |
| Sep 18, 2026 | 15,600.00 | 15,730.00 | 15,570.00 | 15,665.00 | 15,665.00 | 1.10% | 1,630 |
| Sep 17, 2026 | 15,540.00 | 15,595.00 | 15,490.00 | 15,495.00 | 15,495.00 | 0.03% | 2,106 |
| Sep 16, 2026 | 15,585.00 | 15,585.00 | 15,470.00 | 15,490.00 | 15,490.00 | 0.23% | 1,559 |
| Sep 15, 2026 | 15,520.00 | 15,660.00 | 15,455.00 | 15,455.00 | 15,455.00 | -0.61% | 1,132 |
| Sep 14, 2026 | 15,665.00 | 15,705.00 | 15,535.00 | 15,550.00 | 15,550.00 | -1.05% | 3,953 |
| Sep 11, 2026 | 15,640.00 | 15,835.00 | 15,620.00 | 15,715.00 | 15,715.00 | -0.60% | 1,722 |
| Sep 10, 2026 | 15,895.00 | 15,895.00 | 15,775.00 | 15,810.00 | 15,810.00 | - | 167 |
| Sep 9, 2026 | 15,935.00 | 15,940.00 | 15,785.00 | 15,810.00 | 15,810.00 | -0.78% | 6,523 |
| Sep 8, 2026 | 15,900.00 | 16,000.00 | 15,860.00 | 15,935.00 | 15,935.00 | 0.57% | 10,369 |
| Sep 7, 2026 | 15,700.00 | 15,900.00 | 15,700.00 | 15,845.00 | 15,845.00 | 1.15% | 7,275 |
| Sep 4, 2026 | 15,700.00 | 15,790.00 | 15,635.00 | 15,665.00 | 15,665.00 | 0.06% | 1,771 |
| Sep 3, 2026 | 15,700.00 | 15,810.00 | 15,605.00 | 15,655.00 | 15,655.00 | 0.03% | 1,856 |
| Sep 2, 2026 | 15,765.00 | 15,820.00 | 15,610.00 | 15,650.00 | 15,650.00 | -1.14% | 2,102 |
| Sep 1, 2026 | 15,790.00 | 15,940.00 | 15,640.00 | 15,830.00 | 15,830.00 | - | 3,327 |
| Aug 31, 2026 | 15,650.00 | 15,830.00 | 15,460.00 | 15,830.00 | 15,830.00 | 0.96% | 8,291 |
| Aug 28, 2026 | 15,695.00 | 15,825.00 | 15,665.00 | 15,680.00 | 15,680.00 | -0.22% | 2,846 |
| Aug 27, 2026 | 15,695.00 | 15,870.00 | 15,695.00 | 15,715.00 | 15,715.00 | 0.54% | 1,467 |
| Aug 26, 2026 | 15,755.00 | 15,795.00 | 15,585.00 | 15,630.00 | 15,630.00 | -0.64% | 6,008 |
| Aug 25, 2026 | 15,600.00 | 15,730.00 | 15,350.00 | 15,730.00 | 15,730.00 | 1.48% | 1,515 |
| Aug 24, 2026 | 15,675.00 | 15,715.00 | 15,445.00 | 15,500.00 | 15,500.00 | -0.64% | 6,235 |
| Aug 21, 2026 | 15,675.00 | 15,700.00 | 15,535.00 | 15,600.00 | 15,600.00 | -0.16% | 6,599 |
| Aug 20, 2026 | 15,600.00 | 15,780.00 | 15,490.00 | 15,625.00 | 15,625.00 | 1.43% | 1,657 |
| Aug 19, 2026 | 15,530.00 | 15,600.00 | 15,380.00 | 15,405.00 | 15,405.00 | -1.66% | 3,708 |
| Aug 18, 2026 | 16,000.00 | 16,000.00 | 15,610.00 | 15,665.00 | 15,665.00 | -1.76% | 5,722 |
| Aug 14, 2026 | 15,770.00 | 15,945.00 | 15,750.00 | 15,945.00 | 15,945.00 | 1.79% | 4,886 |
| Aug 13, 2026 | 15,700.00 | 15,920.00 | 15,660.00 | 15,665.00 | 15,665.00 | 0.42% | 8,263 |
| Aug 12, 2026 | 15,600.00 | 15,760.00 | 15,485.00 | 15,600.00 | 15,600.00 | 1.17% | 4,202 |
| Aug 11, 2026 | 15,500.00 | 15,600.00 | 15,420.00 | 15,420.00 | 15,420.00 | -0.80% | 2,001 |
| Aug 10, 2026 | 15,480.00 | 15,550.00 | 15,335.00 | 15,545.00 | 15,545.00 | 1.30% | 2,992 |
| Aug 7, 2026 | 15,550.00 | 15,555.00 | 15,300.00 | 15,345.00 | 15,345.00 | 0.20% | 4,227 |
| Aug 6, 2026 | 15,600.00 | 15,600.00 | 15,315.00 | 15,315.00 | 15,315.00 | -1.16% | 2,252 |
| Aug 5, 2026 | 15,630.00 | 15,640.00 | 15,450.00 | 15,495.00 | 15,495.00 | 0.42% | 4,241 |
| Aug 4, 2026 | 15,345.00 | 15,435.00 | 15,265.00 | 15,430.00 | 15,430.00 | 1.35% | 1,775 |
| Aug 3, 2026 | 15,385.00 | 15,385.00 | 15,135.00 | 15,225.00 | 15,225.00 | -1.10% | 10,139 |
| Jul 31, 2026 | 14,810.00 | 15,395.00 | 14,810.00 | 15,395.00 | 15,395.00 | 5.52% | 7,494 |
| Jul 30, 2026 | 14,600.00 | 14,940.00 | 14,590.00 | 14,590.00 | 14,590.00 | -0.31% | 2,225 |
| Jul 29, 2026 | 15,000.00 | 15,095.00 | 14,355.00 | 14,635.00 | 14,635.00 | -2.50% | 16,235 |
| Jul 28, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,010.00 | 15,010.00 | -4.00% | 5,665 |
| Jul 27, 2026 | 15,465.00 | 15,640.00 | 15,420.00 | 15,635.00 | 15,635.00 | 1.56% | 4,725 |
| Jul 24, 2026 | 15,665.00 | 15,735.00 | 15,375.00 | 15,395.00 | 15,395.00 | -1.72% | 1,352 |
| Jul 23, 2026 | 15,690.00 | 15,780.00 | 15,555.00 | 15,665.00 | 15,665.00 | 0.48% | 2,598 |
| Jul 22, 2026 | 15,800.00 | 15,850.00 | 15,540.00 | 15,590.00 | 15,590.00 | 0.91% | 3,417 |
| Jul 21, 2026 | 15,370.00 | 15,585.00 | 15,160.00 | 15,450.00 | 15,450.00 | 1.48% | 2,239 |
| Jul 20, 2026 | 15,500.00 | 15,565.00 | 15,210.00 | 15,225.00 | 15,225.00 | -1.81% | 5,923 |
| Jul 16, 2026 | 15,750.00 | 15,785.00 | 15,490.00 | 15,505.00 | 15,505.00 | -1.80% | 7,473 |
| Jul 15, 2026 | 15,805.00 | 15,925.00 | 15,740.00 | 15,790.00 | 15,790.00 | 2.10% | 6,064 |
| Jul 14, 2026 | 15,515.00 | 15,705.00 | 15,350.00 | 15,465.00 | 15,465.00 | -0.35% | 14,684 |