KB KBSTAR China H-Share Securities ETF Investment Trust - Equity-Derivatives(H) (KRX:250730)
South Korea · Delayed Price · Currency is KRW 9,655.00
-215.00 (-2.18%)
Sep 23, 2026, 3:30 PM KST
KRX:250730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,900.00 | 9,900.00 | 9,655.00 | 9,655.00 | - | -2.18% | 3,455 |
| Sep 22, 2026 | 9,735.00 | 9,930.00 | 9,735.00 | 9,870.00 | 9,870.00 | 1.49% | 233 |
| Sep 21, 2026 | 9,575.00 | 9,750.00 | 9,575.00 | 9,725.00 | 9,725.00 | 0.46% | 2,420 |
| Sep 18, 2026 | 9,580.00 | 9,720.00 | 9,575.00 | 9,680.00 | 9,680.00 | 1.31% | 1,180 |
| Sep 17, 2026 | 9,700.00 | 9,730.00 | 9,485.00 | 9,555.00 | 9,555.00 | -2.10% | 12,163 |
| Sep 16, 2026 | 9,705.00 | 9,770.00 | 9,610.00 | 9,760.00 | 9,760.00 | 0.21% | 4,077 |
| Sep 15, 2026 | 9,705.00 | 9,820.00 | 9,700.00 | 9,740.00 | 9,740.00 | -0.10% | 189 |
| Sep 14, 2026 | 9,725.00 | 9,780.00 | 9,655.00 | 9,750.00 | 9,750.00 | 0.78% | 106 |
| Sep 11, 2026 | 9,675.00 | 9,795.00 | 9,630.00 | 9,675.00 | 9,675.00 | -1.17% | 2,924 |
| Sep 10, 2026 | 9,750.00 | 9,905.00 | 9,750.00 | 9,790.00 | 9,790.00 | 0.41% | 308 |
| Sep 9, 2026 | 9,910.00 | 9,940.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.37% | 10,621 |
| Sep 8, 2026 | 9,820.00 | 9,910.00 | 9,740.00 | 9,885.00 | 9,885.00 | 0.61% | 1,388 |
| Sep 7, 2026 | 10,120.00 | 10,120.00 | 9,810.00 | 9,825.00 | 9,825.00 | -2.04% | 2,713 |
| Sep 4, 2026 | 9,825.00 | 10,130.00 | 9,825.00 | 10,030.00 | 10,030.00 | 2.14% | 2,544 |
| Sep 3, 2026 | 9,830.00 | 10,000.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.05% | 933 |
| Sep 2, 2026 | 9,875.00 | 10,000.00 | 9,720.00 | 9,815.00 | 9,815.00 | -1.75% | 1,402 |
| Sep 1, 2026 | 9,910.00 | 10,080.00 | 9,850.00 | 9,990.00 | 9,990.00 | 1.01% | 216 |
| Aug 31, 2026 | 9,885.00 | 10,050.00 | 9,820.00 | 9,890.00 | 9,890.00 | 0.36% | 972 |
| Aug 28, 2026 | 9,840.00 | 9,905.00 | 9,760.00 | 9,855.00 | 9,855.00 | -0.20% | 2,504 |
| Aug 27, 2026 | 10,110.00 | 10,110.00 | 9,850.00 | 9,875.00 | 9,875.00 | -2.42% | 4,629 |
| Aug 26, 2026 | 9,875.00 | 10,150.00 | 9,875.00 | 10,120.00 | 10,120.00 | 1.50% | 3,364 |
| Aug 25, 2026 | 9,860.00 | 10,030.00 | 9,815.00 | 9,970.00 | 9,970.00 | 1.12% | 2,760 |
| Aug 24, 2026 | 10,060.00 | 10,230.00 | 9,825.00 | 9,860.00 | 9,860.00 | -1.94% | 1,248 |
| Aug 21, 2026 | 10,115.00 | 10,175.00 | 9,935.00 | 10,055.00 | 10,055.00 | -0.74% | 1,354 |
| Aug 20, 2026 | 9,845.00 | 10,135.00 | 9,845.00 | 10,130.00 | 10,130.00 | 2.63% | 3,346 |
| Aug 19, 2026 | 9,965.00 | 10,000.00 | 9,785.00 | 9,870.00 | 9,870.00 | -0.45% | 2,067 |
| Aug 18, 2026 | 9,820.00 | 9,965.00 | 9,745.00 | 9,915.00 | 9,915.00 | 1.80% | 2,863 |
| Aug 14, 2026 | 9,800.00 | 9,840.00 | 9,710.00 | 9,740.00 | 9,740.00 | -0.51% | 3,396 |
| Aug 13, 2026 | 9,865.00 | 9,905.00 | 9,770.00 | 9,790.00 | 9,790.00 | -0.76% | 15,581 |
| Aug 12, 2026 | 9,950.00 | 10,045.00 | 9,840.00 | 9,865.00 | 9,865.00 | -1.99% | 1,781 |
| Aug 11, 2026 | 10,125.00 | 10,205.00 | 10,025.00 | 10,065.00 | 10,065.00 | -0.59% | 3,663 |
| Aug 10, 2026 | 10,050.00 | 10,145.00 | 10,000.00 | 10,125.00 | 10,125.00 | 0.75% | 5,823 |
| Aug 7, 2026 | 10,010.00 | 10,070.00 | 9,945.00 | 10,050.00 | 10,050.00 | 0.95% | 3,505 |
| Aug 6, 2026 | 10,160.00 | 10,200.00 | 9,845.00 | 9,955.00 | 9,955.00 | -2.02% | 20,375 |
| Aug 5, 2026 | 10,060.00 | 10,355.00 | 9,975.00 | 10,160.00 | 10,160.00 | 1.65% | 20,255 |
| Aug 4, 2026 | 10,120.00 | 10,285.00 | 9,985.00 | 9,995.00 | 9,995.00 | -0.60% | 11,900 |
| Aug 3, 2026 | 10,110.00 | 10,310.00 | 10,040.00 | 10,055.00 | 10,055.00 | 0.55% | 9,492 |
| Jul 31, 2026 | 10,180.00 | 10,285.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.25% | 13,406 |
| Jul 30, 2026 | 10,050.00 | 10,230.00 | 10,050.00 | 10,230.00 | 10,230.00 | 1.79% | 6,671 |
| Jul 29, 2026 | 9,850.00 | 10,190.00 | 9,840.00 | 10,050.00 | 10,050.00 | 2.55% | 12,514 |
| Jul 28, 2026 | 9,895.00 | 10,015.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.96% | 2,500 |
| Jul 27, 2026 | 9,630.00 | 9,895.00 | 9,630.00 | 9,895.00 | 9,895.00 | 3.13% | 1,568 |
| Jul 24, 2026 | 9,740.00 | 9,895.00 | 9,595.00 | 9,595.00 | 9,595.00 | -2.93% | 553 |
| Jul 23, 2026 | 9,610.00 | 9,890.00 | 9,610.00 | 9,885.00 | 9,885.00 | 3.45% | 1,334 |
| Jul 22, 2026 | 9,710.00 | 9,895.00 | 9,555.00 | 9,555.00 | 9,555.00 | -2.30% | 1,351 |
| Jul 21, 2026 | 9,760.00 | 9,950.00 | 9,595.00 | 9,780.00 | 9,780.00 | 0.31% | 19,682 |
| Jul 20, 2026 | 9,645.00 | 9,880.00 | 9,565.00 | 9,750.00 | 9,750.00 | -1.07% | 4,174 |
| Jul 16, 2026 | 9,545.00 | 9,880.00 | 9,525.00 | 9,855.00 | 9,855.00 | 3.85% | 2,982 |
| Jul 15, 2026 | 9,450.00 | 9,582.00 | 9,425.00 | 9,490.00 | 9,490.00 | 0.26% | 6,641 |
| Jul 14, 2026 | 9,470.00 | 9,555.00 | 9,310.00 | 9,465.00 | 9,465.00 | -0.94% | 11,575 |