KB KBSTAR Healthcare Securities ETF Investment Trust - Equity (KRX:253280)
South Korea · Delayed Price · Currency is KRW 11,740
-65 (-0.55%)
At close: Sep 23, 2026
KRX:253280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,805.00 | 11,910.00 | 11,740.00 | 11,740.00 | 11,740.00 | -0.55% | 845 |
| Sep 22, 2026 | 11,955.00 | 11,955.00 | 11,765.00 | 11,805.00 | 11,805.00 | -1.50% | 6,435 |
| Sep 21, 2026 | 11,930.00 | 12,005.00 | 11,850.00 | 11,985.00 | 11,985.00 | 0.46% | 229 |
| Sep 18, 2026 | 12,105.00 | 12,120.00 | 11,910.00 | 11,930.00 | 11,930.00 | -1.12% | 939 |
| Sep 17, 2026 | 12,060.00 | 12,180.00 | 12,060.00 | 12,065.00 | 12,065.00 | 0.37% | 643 |
| Sep 16, 2026 | 12,090.00 | 12,090.00 | 11,900.00 | 12,020.00 | 12,020.00 | -0.74% | 323 |
| Sep 15, 2026 | 12,150.00 | 12,310.00 | 12,110.00 | 12,110.00 | 12,110.00 | -0.41% | 91 |
| Sep 14, 2026 | 12,100.00 | 12,230.00 | 11,950.00 | 12,160.00 | 12,160.00 | -0.37% | 1,579 |
| Sep 11, 2026 | 12,215.00 | 12,295.00 | 12,170.00 | 12,205.00 | 12,205.00 | -1.49% | 2,108 |
| Sep 10, 2026 | 12,545.00 | 12,545.00 | 12,232.00 | 12,390.00 | 12,390.00 | -1.59% | 989 |
| Sep 9, 2026 | 12,520.00 | 12,600.00 | 12,450.00 | 12,590.00 | 12,590.00 | 0.08% | 242 |
| Sep 8, 2026 | 12,820.00 | 12,850.00 | 12,580.00 | 12,580.00 | 12,580.00 | -1.33% | 1,616 |
| Sep 7, 2026 | 12,880.00 | 12,880.00 | 12,710.00 | 12,750.00 | 12,750.00 | -1.01% | 693 |
| Sep 4, 2026 | 12,825.00 | 12,905.00 | 12,740.00 | 12,880.00 | 12,880.00 | 1.46% | 584 |
| Sep 3, 2026 | 13,120.00 | 13,120.00 | 12,650.00 | 12,695.00 | 12,695.00 | -2.20% | 645 |
| Sep 2, 2026 | 13,025.00 | 13,240.00 | 12,900.00 | 12,980.00 | 12,980.00 | -1.70% | 314 |
| Sep 1, 2026 | 13,350.00 | 13,350.00 | 13,150.00 | 13,205.00 | 13,205.00 | -1.31% | 392 |
| Aug 31, 2026 | 13,430.00 | 13,430.00 | 13,050.00 | 13,380.00 | 13,380.00 | -1.44% | 810 |
| Aug 28, 2026 | 13,490.00 | 13,640.00 | 13,350.00 | 13,575.00 | 13,575.00 | 0.26% | 3,196 |
| Aug 27, 2026 | 13,550.00 | 13,695.00 | 13,475.00 | 13,540.00 | 13,540.00 | -1.28% | 5,337 |
| Aug 26, 2026 | 13,545.00 | 13,770.00 | 13,545.00 | 13,715.00 | 13,715.00 | 2.20% | 485 |
| Aug 25, 2026 | 13,595.00 | 13,595.00 | 13,135.00 | 13,420.00 | 13,420.00 | -1.58% | 923 |
| Aug 24, 2026 | 13,310.00 | 13,770.00 | 13,310.00 | 13,635.00 | 13,635.00 | 3.18% | 1,114 |
| Aug 21, 2026 | 13,510.00 | 13,510.00 | 13,035.00 | 13,215.00 | 13,215.00 | -4.27% | 3,414 |
| Aug 20, 2026 | 13,960.00 | 14,105.00 | 13,540.00 | 13,805.00 | 13,805.00 | 3.91% | 2,780 |
| Aug 19, 2026 | 13,240.00 | 13,420.00 | 13,005.00 | 13,285.00 | 13,285.00 | -0.86% | 693 |
| Aug 18, 2026 | 13,875.00 | 13,875.00 | 13,300.00 | 13,400.00 | 13,400.00 | -3.60% | 1,342 |
| Aug 14, 2026 | 13,900.00 | 14,170.00 | 13,740.00 | 13,900.00 | 13,900.00 | -0.22% | 1,768 |
| Aug 13, 2026 | 13,995.00 | 14,080.00 | 13,700.00 | 13,930.00 | 13,930.00 | -0.46% | 6,154 |
| Aug 12, 2026 | 14,320.00 | 14,320.00 | 13,910.00 | 13,995.00 | 13,995.00 | -2.27% | 6,319 |
| Aug 11, 2026 | 14,295.00 | 14,625.00 | 14,095.00 | 14,320.00 | 14,320.00 | 0.17% | 4,929 |
| Aug 10, 2026 | 13,630.00 | 14,330.00 | 13,630.00 | 14,295.00 | 14,295.00 | 5.15% | 75,210 |
| Aug 7, 2026 | 13,250.00 | 13,595.00 | 13,120.00 | 13,595.00 | 13,595.00 | 1.27% | 1,460 |
| Aug 6, 2026 | 12,995.00 | 13,425.00 | 12,880.00 | 13,425.00 | 13,425.00 | 3.59% | 2,038 |
| Aug 5, 2026 | 12,885.00 | 13,155.00 | 12,800.00 | 12,960.00 | 12,960.00 | 1.25% | 2,741 |
| Aug 4, 2026 | 11,950.00 | 12,800.00 | 11,950.00 | 12,800.00 | 12,800.00 | 6.89% | 2,699 |
| Aug 3, 2026 | 11,720.00 | 12,210.00 | 11,650.00 | 11,975.00 | 11,975.00 | 0.59% | 5,693 |
| Jul 31, 2026 | 11,520.00 | 11,915.00 | 11,500.00 | 11,905.00 | 11,905.00 | 4.43% | 436 |
| Jul 30, 2026 | 11,430.00 | 11,800.00 | 11,360.00 | 11,400.00 | 11,400.00 | -0.44% | 271 |
| Jul 29, 2026 | 11,925.00 | 11,940.00 | 11,100.00 | 11,450.00 | 11,450.00 | -3.74% | 1,641 |
| Jul 28, 2026 | 12,195.00 | 12,200.00 | 11,750.00 | 11,895.00 | 11,895.00 | -3.14% | 2,525 |
| Jul 27, 2026 | 12,255.00 | 12,630.00 | 12,150.00 | 12,280.00 | 12,280.00 | 0.99% | 1,950 |
| Jul 24, 2026 | 12,060.00 | 12,430.00 | 12,060.00 | 12,160.00 | 12,160.00 | 0.79% | 19,155 |
| Jul 23, 2026 | 11,580.00 | 12,085.00 | 11,580.00 | 12,065.00 | 12,065.00 | 4.46% | 1,411 |
| Jul 22, 2026 | 11,905.00 | 11,990.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.66% | 9,250 |
| Jul 21, 2026 | 11,900.00 | 11,900.00 | 11,570.00 | 11,745.00 | 11,745.00 | -1.30% | 1,458 |
| Jul 20, 2026 | 12,385.00 | 12,385.00 | 11,900.00 | 11,900.00 | 11,900.00 | -3.29% | 5,263 |
| Jul 16, 2026 | 12,450.00 | 12,450.00 | 12,150.00 | 12,305.00 | 12,305.00 | -1.28% | 4,149 |
| Jul 15, 2026 | 12,035.00 | 12,550.00 | 12,035.00 | 12,465.00 | 12,465.00 | 5.10% | 1,440 |
| Jul 14, 2026 | 12,250.00 | 12,250.00 | 11,550.00 | 11,860.00 | 11,860.00 | -3.38% | 1,848 |