KB Asset Management Co. Ltd - KBStar High Dividend ETF Fund (KRX:266160)
South Korea · Delayed Price · Currency is KRW 33,880
+130 (0.39%)
At close: Sep 23, 2026
KRX:266160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 34,360.00 | 34,410.00 | 33,725.00 | 33,820.00 | - | 0.21% | 20,176 |
| Sep 22, 2026 | 34,315.00 | 34,515.00 | 33,620.00 | 33,750.00 | 33,750.00 | -0.15% | 18,913 |
| Sep 21, 2026 | 33,500.00 | 33,955.00 | 33,500.00 | 33,800.00 | 33,800.00 | 1.41% | 18,141 |
| Sep 18, 2026 | 33,265.00 | 33,400.00 | 33,040.00 | 33,330.00 | 33,330.00 | 1.55% | 13,737 |
| Sep 17, 2026 | 32,820.00 | 32,965.00 | 32,600.00 | 32,820.00 | 32,820.00 | 0.64% | 5,620 |
| Sep 16, 2026 | 32,285.00 | 32,645.00 | 32,250.00 | 32,610.00 | 32,610.00 | 0.79% | 7,636 |
| Sep 15, 2026 | 32,505.00 | 32,695.00 | 32,155.00 | 32,355.00 | 32,355.00 | -0.72% | 10,514 |
| Sep 14, 2026 | 32,615.00 | 32,950.00 | 32,380.00 | 32,590.00 | 32,590.00 | -2.92% | 14,441 |
| Sep 11, 2026 | 33,005.00 | 33,625.00 | 32,885.00 | 33,570.00 | 33,570.00 | -0.93% | 13,774 |
| Sep 10, 2026 | 33,860.00 | 33,985.00 | 33,300.00 | 33,885.00 | 33,885.00 | 0.10% | 14,616 |
| Sep 9, 2026 | 33,650.00 | 34,100.00 | 33,550.00 | 33,850.00 | 33,850.00 | 0.79% | 24,574 |
| Sep 8, 2026 | 33,910.00 | 34,450.00 | 33,560.00 | 33,585.00 | 33,585.00 | -0.27% | 29,788 |
| Sep 7, 2026 | 33,215.00 | 33,675.00 | 33,105.00 | 33,675.00 | 33,675.00 | 3.94% | 28,400 |
| Sep 4, 2026 | 32,525.00 | 32,680.00 | 32,280.00 | 32,400.00 | 32,400.00 | 0.81% | 28,964 |
| Sep 3, 2026 | 32,165.00 | 32,640.00 | 31,615.00 | 32,140.00 | 32,140.00 | 0.45% | 22,350 |
| Sep 2, 2026 | 32,285.00 | 32,530.00 | 31,930.00 | 31,995.00 | 31,995.00 | -3.19% | 13,125 |
| Sep 1, 2026 | 32,675.00 | 33,100.00 | 32,465.00 | 33,050.00 | 33,050.00 | 0.61% | 8,346 |
| Aug 31, 2026 | 32,140.00 | 32,850.00 | 31,665.00 | 32,850.00 | 32,850.00 | 1.01% | 24,815 |
| Aug 28, 2026 | 32,815.00 | 32,980.00 | 32,520.00 | 32,520.00 | 32,520.00 | -1.51% | 14,250 |
| Aug 27, 2026 | 33,530.00 | 33,660.00 | 32,760.00 | 33,020.00 | 33,020.00 | 0.64% | 27,214 |
| Aug 26, 2026 | 32,520.00 | 33,160.00 | 32,455.00 | 32,810.00 | 32,810.00 | 0.71% | 15,666 |
| Aug 25, 2026 | 31,695.00 | 32,580.00 | 31,185.00 | 32,580.00 | 32,580.00 | 0.88% | 14,693 |
| Aug 24, 2026 | 33,040.00 | 33,155.00 | 32,075.00 | 32,295.00 | 32,295.00 | -2.67% | 26,125 |
| Aug 21, 2026 | 32,415.00 | 33,450.00 | 32,390.00 | 33,180.00 | 33,180.00 | 1.84% | 49,597 |
| Aug 20, 2026 | 31,935.00 | 32,945.00 | 31,710.00 | 32,580.00 | 32,580.00 | 3.91% | 24,714 |
| Aug 19, 2026 | 31,615.00 | 31,755.00 | 30,900.00 | 31,355.00 | 31,355.00 | -5.37% | 35,714 |
| Aug 18, 2026 | 33,890.00 | 34,305.00 | 32,575.00 | 33,135.00 | 33,135.00 | -0.64% | 57,592 |
| Aug 14, 2026 | 33,080.00 | 33,415.00 | 32,865.00 | 33,350.00 | 33,350.00 | 2.82% | 34,532 |
| Aug 13, 2026 | 32,255.00 | 32,950.00 | 32,255.00 | 32,435.00 | 32,435.00 | 2.63% | 22,652 |
| Aug 12, 2026 | 30,895.00 | 31,955.00 | 30,895.00 | 31,605.00 | 31,605.00 | 2.83% | 20,067 |
| Aug 11, 2026 | 30,275.00 | 30,975.00 | 30,095.00 | 30,735.00 | 30,735.00 | 1.25% | 18,734 |
| Aug 10, 2026 | 30,625.00 | 30,975.00 | 30,210.00 | 30,355.00 | 30,355.00 | -0.75% | 18,715 |
| Aug 7, 2026 | 30,945.00 | 31,250.00 | 30,300.00 | 30,585.00 | 30,585.00 | -1.05% | 12,028 |
| Aug 6, 2026 | 31,560.00 | 31,815.00 | 30,555.00 | 30,910.00 | 30,910.00 | -3.60% | 23,540 |
| Aug 5, 2026 | 32,005.00 | 32,400.00 | 31,830.00 | 32,065.00 | 32,065.00 | 3.27% | 33,853 |
| Aug 4, 2026 | 31,025.00 | 31,435.00 | 29,985.00 | 31,050.00 | 31,050.00 | 0.21% | 30,366 |
| Aug 3, 2026 | 31,465.00 | 31,710.00 | 30,675.00 | 30,985.00 | 30,985.00 | -5.68% | 55,572 |
| Jul 31, 2026 | 32,170.00 | 32,850.00 | 30,530.00 | 32,850.00 | 32,850.00 | 15.65% | 39,047 |
| Jul 30, 2026 | 28,535.00 | 30,020.00 | 28,065.00 | 28,405.00 | 28,405.00 | -0.18% | 79,437 |
| Jul 29, 2026 | 30,190.00 | 31,005.00 | 26,700.00 | 28,535.00 | 28,455.00 | -5.22% | 112,949 |
| Jul 28, 2026 | 31,725.00 | 31,745.00 | 29,820.00 | 30,105.00 | 30,020.60 | -9.49% | 37,830 |
| Jul 27, 2026 | 33,160.00 | 33,260.00 | 32,205.00 | 33,260.00 | 33,166.75 | 1.96% | 23,088 |
| Jul 24, 2026 | 34,225.00 | 34,225.00 | 32,520.00 | 32,620.00 | 32,528.55 | -5.45% | 26,584 |
| Jul 23, 2026 | 34,000.00 | 34,605.00 | 33,800.00 | 34,500.00 | 34,403.28 | 2.68% | 37,624 |
| Jul 22, 2026 | 34,675.00 | 35,060.00 | 33,455.00 | 33,600.00 | 33,505.80 | 0.43% | 43,069 |
| Jul 21, 2026 | 32,405.00 | 33,725.00 | 31,875.00 | 33,455.00 | 33,361.21 | 3.34% | 57,918 |
| Jul 20, 2026 | 32,765.00 | 34,000.00 | 32,040.00 | 32,375.00 | 32,284.23 | -4.30% | 40,124 |
| Jul 16, 2026 | 34,345.00 | 34,590.00 | 33,250.00 | 33,830.00 | 33,735.16 | -5.45% | 29,368 |
| Jul 15, 2026 | 35,660.00 | 36,355.00 | 35,350.00 | 35,780.00 | 35,679.69 | 5.50% | 42,448 |
| Jul 14, 2026 | 33,650.00 | 34,450.00 | 32,120.00 | 33,915.00 | 33,819.92 | 0.77% | 93,921 |