KB KBSTAR Healthcare Bond Balanced Securities ETF Investment Trust - Bond Balanced (KRX:253290)
South Korea · Delayed Price · Currency is KRW 11,400
+45 (0.40%)
At close: Sep 23, 2026
KRX:253290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,370.00 | 11,505.00 | 11,360.00 | 11,405.00 | - | 0.44% | 2,402 |
| Sep 22, 2026 | 11,550.00 | 11,550.00 | 11,355.00 | 11,355.00 | 11,355.00 | -0.57% | 7,174 |
| Sep 21, 2026 | 11,545.00 | 11,545.00 | 11,375.00 | 11,420.00 | 11,420.00 | 0.26% | 2,455 |
| Sep 18, 2026 | 11,440.00 | 11,520.00 | 11,380.00 | 11,390.00 | 11,390.00 | -0.22% | 9,834 |
| Sep 17, 2026 | 11,425.00 | 11,535.00 | 11,415.00 | 11,415.00 | 11,415.00 | 0.04% | 10,770 |
| Sep 16, 2026 | 11,510.00 | 11,510.00 | 11,370.00 | 11,410.00 | 11,410.00 | -0.17% | 2,643 |
| Sep 15, 2026 | 11,545.00 | 11,545.00 | 11,425.00 | 11,430.00 | 11,430.00 | - | 12,351 |
| Sep 14, 2026 | 11,515.00 | 11,515.00 | 11,420.00 | 11,430.00 | 11,430.00 | -0.35% | 3,899 |
| Sep 11, 2026 | 11,545.00 | 11,555.00 | 11,450.00 | 11,470.00 | 11,470.00 | -1.25% | 3,559 |
| Sep 10, 2026 | 11,570.00 | 11,650.00 | 11,490.00 | 11,615.00 | 11,615.00 | -0.68% | 3,254 |
| Sep 9, 2026 | 11,580.00 | 11,695.00 | 11,580.00 | 11,695.00 | 11,695.00 | - | 8,059 |
| Sep 8, 2026 | 11,705.00 | 11,765.00 | 11,695.00 | 11,695.00 | 11,695.00 | -0.47% | 4,628 |
| Sep 7, 2026 | 11,770.00 | 11,770.00 | 11,680.00 | 11,750.00 | 11,750.00 | -0.09% | 10,425 |
| Sep 4, 2026 | 11,765.00 | 11,770.00 | 11,655.00 | 11,760.00 | 11,760.00 | 1.16% | 1,544 |
| Sep 3, 2026 | 11,685.00 | 11,810.00 | 11,600.00 | 11,625.00 | 11,625.00 | -0.68% | 7,729 |
| Sep 2, 2026 | 11,775.00 | 11,860.00 | 11,655.00 | 11,705.00 | 11,705.00 | -0.51% | 19,728 |
| Sep 1, 2026 | 11,895.00 | 11,895.00 | 11,730.00 | 11,765.00 | 11,765.00 | -0.34% | 3,307 |
| Aug 31, 2026 | 11,742.00 | 11,860.00 | 11,715.00 | 11,805.00 | 11,805.00 | -1.17% | 20,285 |
| Aug 28, 2026 | 11,940.00 | 11,960.00 | 11,815.00 | 11,945.00 | 11,945.00 | 0.84% | 13,706 |
| Aug 27, 2026 | 11,965.00 | 11,975.00 | 11,835.00 | 11,845.00 | 11,845.00 | -0.29% | 21,372 |
| Aug 26, 2026 | 11,975.00 | 12,035.00 | 11,865.00 | 11,880.00 | 11,880.00 | 0.42% | 26,300 |
| Aug 25, 2026 | 11,870.00 | 11,890.00 | 11,750.00 | 11,830.00 | 11,830.00 | -1.29% | 16,610 |
| Aug 24, 2026 | 11,775.00 | 11,990.00 | 11,775.00 | 11,985.00 | 11,985.00 | 1.87% | 30,887 |
| Aug 21, 2026 | 12,050.00 | 12,050.00 | 11,735.00 | 11,765.00 | 11,765.00 | -1.63% | 7,660 |
| Aug 20, 2026 | 12,025.00 | 12,075.00 | 11,885.00 | 11,960.00 | 11,960.00 | 0.76% | 28,397 |
| Aug 19, 2026 | 11,830.00 | 11,870.00 | 11,675.00 | 11,870.00 | 11,870.00 | 0.76% | 25,124 |
| Aug 18, 2026 | 11,965.00 | 11,980.00 | 11,765.00 | 11,780.00 | 11,780.00 | -1.22% | 13,224 |
| Aug 14, 2026 | 12,035.00 | 12,090.00 | 11,905.00 | 11,925.00 | 11,925.00 | - | 27,390 |
| Aug 13, 2026 | 12,015.00 | 12,035.00 | 11,845.00 | 11,925.00 | 11,925.00 | -0.33% | 55,619 |
| Aug 12, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 11,965.00 | 11,965.00 | -0.50% | 11,973 |
| Aug 11, 2026 | 12,050.00 | 12,175.00 | 11,950.00 | 12,025.00 | 12,025.00 | -0.25% | 41,108 |
| Aug 10, 2026 | 11,895.00 | 12,060.00 | 11,830.00 | 12,055.00 | 12,055.00 | 1.52% | 21,906 |
| Aug 7, 2026 | 11,745.00 | 11,910.00 | 11,715.00 | 11,875.00 | 11,875.00 | 0.38% | 12,232 |
| Aug 6, 2026 | 11,700.00 | 11,905.00 | 11,700.00 | 11,830.00 | 11,830.00 | 1.11% | 33,581 |
| Aug 5, 2026 | 11,745.00 | 11,815.00 | 11,680.00 | 11,700.00 | 11,700.00 | 0.73% | 9,216 |
| Aug 4, 2026 | 11,455.00 | 11,705.00 | 11,445.00 | 11,615.00 | 11,615.00 | 1.18% | 10,909 |
| Aug 3, 2026 | 11,440.00 | 11,515.00 | 11,330.00 | 11,480.00 | 11,480.00 | 0.13% | 4,815 |
| Jul 31, 2026 | 11,380.00 | 11,505.00 | 11,285.00 | 11,465.00 | 11,465.00 | 0.97% | 22,202 |
| Jul 30, 2026 | 11,265.00 | 11,440.00 | 11,250.00 | 11,355.00 | 11,355.00 | 0.80% | 13,168 |
| Jul 29, 2026 | 11,425.00 | 11,490.00 | 11,165.00 | 11,265.00 | 11,265.00 | -1.44% | 19,057 |
| Jul 28, 2026 | 11,535.00 | 11,535.00 | 11,345.00 | 11,430.00 | 11,430.00 | -1.00% | 20,187 |
| Jul 27, 2026 | 11,520.00 | 11,600.00 | 11,400.00 | 11,545.00 | 11,545.00 | 1.27% | 8,927 |
| Jul 24, 2026 | 11,520.00 | 11,540.00 | 11,395.00 | 11,400.00 | 11,400.00 | 0.13% | 15,003 |
| Jul 23, 2026 | 11,390.00 | 11,450.00 | 11,325.00 | 11,385.00 | 11,385.00 | 1.16% | 19,511 |
| Jul 22, 2026 | 11,355.00 | 11,450.00 | 11,255.00 | 11,255.00 | 11,255.00 | -0.53% | 13,494 |
| Jul 21, 2026 | 11,440.00 | 11,440.00 | 11,260.00 | 11,315.00 | 11,315.00 | -0.22% | 7,924 |
| Jul 20, 2026 | 11,410.00 | 11,525.00 | 11,335.00 | 11,340.00 | 11,340.00 | -0.83% | 16,639 |
| Jul 16, 2026 | 11,500.00 | 11,565.00 | 11,430.00 | 11,435.00 | 11,435.00 | -0.44% | 13,025 |
| Jul 15, 2026 | 11,430.00 | 11,560.00 | 11,430.00 | 11,485.00 | 11,485.00 | 1.06% | 18,170 |
| Jul 14, 2026 | 11,450.00 | 11,470.00 | 11,255.00 | 11,365.00 | 11,365.00 | -0.74% | 18,012 |