KB KBSTAR Healthcare Bond Balanced Securities ETF Investment Trust - Bond Balanced (KRX:253290)
South Korea · Delayed Price · Currency is KRW 12,395
-50 (-0.40%)
Last updated: May 13, 2026, 2:22 PM KST
KRX:253290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 12,555.00 | 12,580.00 | 12,390.00 | 12,395.00 | - | -0.40% | 28,940 |
| May 12, 2026 | 12,385.00 | 12,605.00 | 12,370.00 | 12,445.00 | 12,445.00 | 0.16% | 92,835 |
| May 11, 2026 | 12,510.00 | 12,510.00 | 12,335.00 | 12,425.00 | 12,425.00 | -0.68% | 81,352 |
| May 8, 2026 | 12,565.00 | 12,610.00 | 12,500.00 | 12,510.00 | 12,510.00 | -0.28% | 26,366 |
| May 7, 2026 | 12,445.00 | 12,630.00 | 12,445.00 | 12,545.00 | 12,545.00 | 0.76% | 67,587 |
| May 6, 2026 | 12,625.00 | 12,625.00 | 12,430.00 | 12,450.00 | 12,450.00 | -1.39% | 52,714 |
| May 4, 2026 | 12,680.00 | 12,695.00 | 12,565.00 | 12,625.00 | 12,625.00 | 0.80% | 29,448 |
| Apr 30, 2026 | 12,685.00 | 12,735.00 | 12,525.00 | 12,525.00 | 12,525.00 | -1.69% | 70,284 |
| Apr 29, 2026 | 12,690.00 | 12,830.00 | 12,650.00 | 12,740.00 | 12,740.00 | 0.39% | 41,613 |
| Apr 28, 2026 | 12,855.00 | 12,870.00 | 12,680.00 | 12,690.00 | 12,690.00 | -1.59% | 73,197 |
| Apr 27, 2026 | 12,820.00 | 12,950.00 | 12,820.00 | 12,895.00 | 12,895.00 | 0.08% | 43,914 |
| Apr 24, 2026 | 12,715.00 | 12,890.00 | 12,715.00 | 12,885.00 | 12,885.00 | 0.86% | 45,688 |
| Apr 23, 2026 | 12,765.00 | 12,860.00 | 12,695.00 | 12,775.00 | 12,775.00 | 0.35% | 26,531 |
| Apr 22, 2026 | 12,735.00 | 12,850.00 | 12,710.00 | 12,730.00 | 12,730.00 | -0.08% | 35,147 |
| Apr 21, 2026 | 12,850.00 | 12,885.00 | 12,740.00 | 12,740.00 | 12,740.00 | -0.62% | 49,022 |
| Apr 20, 2026 | 12,860.00 | 12,960.00 | 12,820.00 | 12,820.00 | 12,820.00 | -0.16% | 34,111 |
| Apr 17, 2026 | 13,010.00 | 13,010.00 | 12,830.00 | 12,840.00 | 12,840.00 | -1.12% | 44,940 |
| Apr 16, 2026 | 12,925.00 | 13,020.00 | 12,925.00 | 12,985.00 | 12,985.00 | 0.82% | 31,225 |
| Apr 15, 2026 | 12,880.00 | 12,900.00 | 12,780.00 | 12,880.00 | 12,880.00 | 1.22% | 68,231 |
| Apr 14, 2026 | 12,765.00 | 12,820.00 | 12,715.00 | 12,725.00 | 12,725.00 | 0.59% | 27,685 |
| Apr 13, 2026 | 12,625.00 | 12,685.00 | 12,570.00 | 12,650.00 | 12,650.00 | -0.12% | 18,714 |
| Apr 10, 2026 | 12,725.00 | 12,805.00 | 12,615.00 | 12,665.00 | 12,665.00 | 0.04% | 42,491 |
| Apr 9, 2026 | 12,740.00 | 12,860.00 | 12,660.00 | 12,660.00 | 12,660.00 | -0.63% | 12,046 |
| Apr 8, 2026 | 12,730.00 | 12,870.00 | 12,705.00 | 12,740.00 | 12,740.00 | 1.51% | 27,522 |
| Apr 7, 2026 | 12,715.00 | 12,755.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.67% | 10,203 |
| Apr 6, 2026 | 12,805.00 | 12,830.00 | 12,620.00 | 12,635.00 | 12,635.00 | -0.12% | 12,645 |
| Apr 3, 2026 | 12,740.00 | 12,800.00 | 12,630.00 | 12,650.00 | 12,650.00 | 0.52% | 14,200 |
| Apr 2, 2026 | 13,085.00 | 13,125.00 | 12,565.00 | 12,585.00 | 12,585.00 | -2.93% | 31,367 |
| Apr 1, 2026 | 12,935.00 | 13,120.00 | 12,905.00 | 12,965.00 | 12,965.00 | 1.45% | 55,333 |
| Mar 31, 2026 | 13,145.00 | 13,175.00 | 12,780.00 | 12,780.00 | 12,780.00 | -2.89% | 31,405 |
| Mar 30, 2026 | 13,225.00 | 13,225.00 | 13,065.00 | 13,160.00 | 13,160.00 | -1.35% | 20,258 |
| Mar 27, 2026 | 13,370.00 | 13,370.00 | 13,195.00 | 13,340.00 | 13,340.00 | -0.22% | 39,229 |
| Mar 26, 2026 | 13,185.00 | 13,495.00 | 13,185.00 | 13,370.00 | 13,370.00 | 1.79% | 62,386 |
| Mar 25, 2026 | 13,045.00 | 13,210.00 | 13,045.00 | 13,135.00 | 13,135.00 | 1.70% | 30,581 |
| Mar 24, 2026 | 12,910.00 | 13,090.00 | 12,850.00 | 12,915.00 | 12,915.00 | 1.25% | 19,779 |
| Mar 23, 2026 | 13,080.00 | 13,085.00 | 12,755.00 | 12,755.00 | 12,755.00 | -2.52% | 28,632 |
| Mar 20, 2026 | 13,010.00 | 13,175.00 | 13,010.00 | 13,085.00 | 13,085.00 | 0.77% | 33,664 |
| Mar 19, 2026 | 13,040.00 | 13,100.00 | 12,980.00 | 12,985.00 | 12,985.00 | -0.99% | 29,614 |
| Mar 18, 2026 | 13,065.00 | 13,195.00 | 13,065.00 | 13,115.00 | 13,115.00 | -0.08% | 37,076 |
| Mar 17, 2026 | 13,065.00 | 13,220.00 | 13,060.00 | 13,125.00 | 13,125.00 | 0.85% | 26,055 |
| Mar 16, 2026 | 13,035.00 | 13,135.00 | 12,980.00 | 13,015.00 | 13,015.00 | -0.46% | 30,678 |
| Mar 13, 2026 | 12,880.00 | 13,170.00 | 12,870.00 | 13,075.00 | 13,075.00 | 0.08% | 28,314 |
| Mar 12, 2026 | 12,975.00 | 13,075.00 | 12,905.00 | 13,065.00 | 13,065.00 | 0.69% | 18,227 |
| Mar 11, 2026 | 13,140.00 | 13,285.00 | 12,960.00 | 12,975.00 | 12,975.00 | -0.61% | 64,375 |
| Mar 10, 2026 | 13,070.00 | 13,240.00 | 13,025.00 | 13,055.00 | 13,055.00 | 1.20% | 54,311 |
| Mar 9, 2026 | 13,000.00 | 13,030.00 | 12,805.00 | 12,900.00 | 12,900.00 | -2.57% | 92,492 |
| Mar 6, 2026 | 13,180.00 | 13,290.00 | 12,980.00 | 13,240.00 | 13,240.00 | 1.38% | 86,240 |
| Mar 5, 2026 | 12,990.00 | 13,240.00 | 12,940.00 | 13,060.00 | 13,060.00 | 4.27% | 113,241 |
| Mar 4, 2026 | 13,315.00 | 13,315.00 | 12,525.00 | 12,525.00 | 12,525.00 | -5.01% | 98,776 |
| Mar 3, 2026 | 13,465.00 | 13,515.00 | 13,185.00 | 13,185.00 | 13,185.00 | -2.48% | 177,110 |