KB KBSTAR 200 Futures Leverage Securities ETF Investment Trust - Equity-Derivatives (KRX:252400)
South Korea · Delayed Price · Currency is KRW 108,435
+2,165 (2.04%)
At close: Sep 23, 2026
KRX:252400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 108,510.00 | 110,845.00 | 106,385.00 | 107,405.00 | - | 1.07% | 907 |
| Sep 22, 2026 | 110,860.00 | 111,255.00 | 105,500.00 | 106,270.00 | 106,270.00 | 0.35% | 1,271 |
| Sep 21, 2026 | 102,850.00 | 106,520.00 | 102,850.00 | 105,895.00 | 105,895.00 | 4.59% | 925 |
| Sep 18, 2026 | 100,800.00 | 102,250.00 | 99,525.00 | 101,245.00 | 101,245.00 | 5.42% | 1,238 |
| Sep 17, 2026 | 97,590.00 | 98,590.00 | 95,500.00 | 96,040.00 | 96,040.00 | 0.02% | 1,489 |
| Sep 16, 2026 | 92,385.00 | 96,025.00 | 92,100.00 | 96,025.00 | 96,025.00 | 3.79% | 867 |
| Sep 15, 2026 | 93,990.00 | 95,480.00 | 91,505.00 | 92,515.00 | 92,515.00 | -2.31% | 1,175 |
| Sep 14, 2026 | 95,210.00 | 97,430.00 | 93,305.00 | 94,705.00 | 94,705.00 | -7.12% | 3,574 |
| Sep 11, 2026 | 98,715.00 | 103,315.00 | 98,530.00 | 101,970.00 | 101,970.00 | -4.14% | 2,373 |
| Sep 10, 2026 | 106,805.00 | 107,700.00 | 101,925.00 | 106,370.00 | 106,370.00 | -1.01% | 42,778 |
| Sep 9, 2026 | 104,795.00 | 109,445.00 | 104,500.00 | 107,455.00 | 107,455.00 | 3.07% | 33,857 |
| Sep 8, 2026 | 106,330.00 | 111,460.00 | 104,200.00 | 104,250.00 | 104,250.00 | -0.97% | 31,319 |
| Sep 7, 2026 | 102,790.00 | 105,275.00 | 101,480.00 | 105,275.00 | 105,275.00 | 10.03% | 17,080 |
| Sep 4, 2026 | 94,375.00 | 97,545.00 | 94,000.00 | 95,680.00 | 95,680.00 | 3.90% | 17,109 |
| Sep 3, 2026 | 94,435.00 | 95,255.00 | 87,930.00 | 92,090.00 | 92,090.00 | 0.14% | 25,914 |
| Sep 2, 2026 | 93,660.00 | 95,710.00 | 91,770.00 | 91,960.00 | 91,960.00 | -8.09% | 16,915 |
| Sep 1, 2026 | 97,710.00 | 100,715.00 | 96,650.00 | 100,050.00 | 100,050.00 | 0.67% | 26,645 |
| Aug 31, 2026 | 93,580.00 | 99,385.00 | 91,000.00 | 99,385.00 | 99,385.00 | 0.59% | 26,118 |
| Aug 28, 2026 | 100,410.00 | 102,560.00 | 98,500.00 | 98,805.00 | 98,805.00 | -3.57% | 11,502 |
| Aug 27, 2026 | 105,440.00 | 105,640.00 | 100,625.00 | 102,460.00 | 102,460.00 | 2.92% | 20,749 |
| Aug 26, 2026 | 97,600.00 | 102,185.00 | 96,740.00 | 99,555.00 | 99,555.00 | 1.74% | 23,681 |
| Aug 25, 2026 | 91,415.00 | 97,855.00 | 87,680.00 | 97,855.00 | 97,855.00 | 1.46% | 25,121 |
| Aug 24, 2026 | 103,265.00 | 103,265.00 | 95,200.00 | 96,445.00 | 96,445.00 | -7.49% | 23,327 |
| Aug 21, 2026 | 98,150.00 | 105,845.00 | 98,150.00 | 104,255.00 | 104,255.00 | 3.24% | 24,028 |
| Aug 20, 2026 | 95,455.00 | 102,925.00 | 93,035.00 | 100,980.00 | 100,980.00 | 12.44% | 18,067 |
| Aug 19, 2026 | 90,345.00 | 93,795.00 | 87,620.00 | 89,805.00 | 89,805.00 | -12.50% | 13,620 |
| Aug 18, 2026 | 111,265.00 | 114,295.00 | 100,455.00 | 102,640.00 | 102,640.00 | -3.01% | 18,082 |
| Aug 14, 2026 | 106,280.00 | 106,800.00 | 102,000.00 | 105,830.00 | 105,830.00 | 5.40% | 10,074 |
| Aug 13, 2026 | 98,800.00 | 103,100.00 | 98,800.00 | 100,405.00 | 100,405.00 | 7.81% | 7,380 |
| Aug 12, 2026 | 88,345.00 | 95,950.00 | 87,895.00 | 93,130.00 | 93,130.00 | 8.42% | 12,794 |
| Aug 11, 2026 | 83,045.00 | 87,800.00 | 81,710.00 | 85,900.00 | 85,900.00 | 1.95% | 33,359 |
| Aug 10, 2026 | 84,670.00 | 87,630.00 | 82,855.00 | 84,255.00 | 84,255.00 | 0.15% | 14,337 |
| Aug 7, 2026 | 86,995.00 | 88,710.00 | 81,405.00 | 84,125.00 | 84,125.00 | -1.73% | 18,716 |
| Aug 6, 2026 | 91,960.00 | 93,400.00 | 84,000.00 | 85,610.00 | 85,610.00 | -10.42% | 15,054 |
| Aug 5, 2026 | 96,235.00 | 97,790.00 | 93,720.00 | 95,565.00 | 95,565.00 | 8.27% | 23,997 |
| Aug 4, 2026 | 88,985.00 | 89,500.00 | 80,515.00 | 88,265.00 | 88,265.00 | 1.88% | 35,609 |
| Aug 3, 2026 | 91,370.00 | 92,040.00 | 85,105.00 | 86,635.00 | 86,635.00 | -9.28% | 42,322 |
| Jul 31, 2026 | 112,095.00 | 112,095.00 | 77,865.00 | 95,495.00 | 95,495.00 | 36.29% | 56,915 |
| Jul 30, 2026 | 72,790.00 | 80,990.00 | 68,700.00 | 70,065.00 | 70,065.00 | -3.74% | 113,754 |
| Jul 29, 2026 | 84,575.00 | 88,795.00 | 60,755.00 | 72,790.00 | 72,790.00 | -12.80% | 73,845 |
| Jul 28, 2026 | 94,290.00 | 95,870.00 | 82,020.00 | 83,470.00 | 83,470.00 | -22.32% | 9,797 |
| Jul 27, 2026 | 109,395.00 | 109,395.00 | 100,525.00 | 107,450.00 | 107,450.00 | 2.26% | 13,883 |
| Jul 24, 2026 | 116,175.00 | 116,215.00 | 102,935.00 | 105,080.00 | 105,080.00 | -12.15% | 14,692 |
| Jul 23, 2026 | 116,025.00 | 120,500.00 | 114,000.00 | 119,610.00 | 119,610.00 | 8.76% | 20,313 |
| Jul 22, 2026 | 120,000.00 | 123,700.00 | 109,980.00 | 109,980.00 | 109,980.00 | 0.62% | 13,895 |
| Jul 21, 2026 | 99,450.00 | 112,675.00 | 98,740.00 | 109,305.00 | 109,305.00 | 7.79% | 25,088 |
| Jul 20, 2026 | 102,140.00 | 111,490.00 | 99,885.00 | 101,410.00 | 101,410.00 | -9.07% | 81,040 |
| Jul 16, 2026 | 117,835.00 | 117,835.00 | 107,760.00 | 111,530.00 | 111,530.00 | -13.69% | 23,534 |
| Jul 15, 2026 | 130,955.00 | 135,000.00 | 127,050.00 | 129,215.00 | 129,215.00 | 12.95% | 12,567 |
| Jul 14, 2026 | 113,340.00 | 119,000.00 | 100,975.00 | 114,400.00 | 114,400.00 | 1.55% | 27,437 |