KB KBstar KQ High Dividend ETF (KRX:270800)
South Korea · Delayed Price · Currency is KRW 13,050
-5 (-0.04%)
Last updated: Jul 31, 2025
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12,870.00 | 12,870.00 | 12,520.00 | 12,520.00 | 12,520.00 | -4.28% | 1,028 |
| Jul 31, 2025 | 13,105.00 | 13,105.00 | 13,000.00 | 13,080.00 | 13,080.00 | 0.19% | 780 |
| Jul 30, 2025 | 13,095.00 | 13,145.00 | 13,055.00 | 13,055.00 | 13,055.00 | -0.50% | 1,478 |
| Jul 29, 2025 | 12,910.00 | 13,145.00 | 12,910.00 | 13,120.00 | 13,120.00 | 0.61% | 229 |
| Jul 28, 2025 | 13,140.00 | 13,140.00 | 12,990.00 | 13,040.00 | 13,040.00 | -0.42% | 223 |
| Jul 25, 2025 | 13,145.00 | 13,200.00 | 13,095.00 | 13,095.00 | 13,095.00 | -1.13% | 669 |
| Jul 24, 2025 | 13,380.00 | 13,380.00 | 13,220.00 | 13,245.00 | 13,245.00 | -0.67% | 1,495 |
| Jul 23, 2025 | 13,335.00 | 13,345.00 | 13,240.00 | 13,335.00 | 13,335.00 | 0.41% | 9,860 |
| Jul 22, 2025 | 13,490.00 | 13,490.00 | 13,280.00 | 13,280.00 | 13,280.00 | -1.30% | 2,257 |
| Jul 21, 2025 | 13,445.00 | 13,460.00 | 13,425.00 | 13,455.00 | 13,455.00 | -0.04% | 548 |
| Jul 18, 2025 | 13,530.00 | 13,545.00 | 13,405.00 | 13,460.00 | 13,460.00 | -0.44% | 1,519 |
| Jul 17, 2025 | 13,565.00 | 13,565.00 | 13,445.00 | 13,520.00 | 13,520.00 | -0.33% | 1,413 |
| Jul 16, 2025 | 13,420.00 | 13,605.00 | 13,420.00 | 13,565.00 | 13,565.00 | 1.08% | 7,101 |
| Jul 15, 2025 | 13,395.00 | 13,425.00 | 13,260.00 | 13,420.00 | 13,420.00 | 0.64% | 765 |
| Jul 14, 2025 | 13,360.00 | 13,360.00 | 13,250.00 | 13,335.00 | 13,335.00 | -0.19% | 3,958 |
| Jul 11, 2025 | 13,330.00 | 13,390.00 | 13,325.00 | 13,360.00 | 13,360.00 | 0.23% | 341 |
| Jul 10, 2025 | 13,205.00 | 13,335.00 | 13,180.00 | 13,330.00 | 13,330.00 | 1.25% | 3,538 |
| Jul 9, 2025 | 12,940.00 | 13,170.00 | 12,940.00 | 13,165.00 | 13,165.00 | 1.35% | 1,619 |
| Jul 8, 2025 | 12,900.00 | 12,990.00 | 12,835.00 | 12,990.00 | 12,990.00 | 1.09% | 1,339 |
| Jul 7, 2025 | 12,740.00 | 12,850.00 | 12,685.00 | 12,850.00 | 12,850.00 | 1.46% | 665 |
| Jul 4, 2025 | 12,860.00 | 12,865.00 | 12,665.00 | 12,665.00 | 12,665.00 | -1.94% | 505 |
| Jul 3, 2025 | 12,780.00 | 12,930.00 | 12,765.00 | 12,915.00 | 12,915.00 | 1.25% | 2,402 |
| Jul 2, 2025 | 12,745.00 | 12,770.00 | 12,590.00 | 12,755.00 | 12,755.00 | 0.08% | 138 |
| Jul 1, 2025 | 12,645.00 | 12,830.00 | 12,640.00 | 12,745.00 | 12,745.00 | 0.95% | 2,733 |
| Jun 30, 2025 | 12,655.00 | 12,685.00 | 12,600.00 | 12,625.00 | 12,625.00 | -0.24% | 474 |
| Jun 27, 2025 | 12,845.00 | 12,850.00 | 12,640.00 | 12,655.00 | 12,655.00 | -1.29% | 300 |
| Jun 26, 2025 | 13,025.00 | 13,025.00 | 12,700.00 | 12,820.00 | 12,820.00 | -1.57% | 558 |
| Jun 25, 2025 | 13,175.00 | 13,175.00 | 13,000.00 | 13,025.00 | 13,025.00 | -0.15% | 3,673 |
| Jun 24, 2025 | 12,980.00 | 13,055.00 | 12,945.00 | 13,045.00 | 13,045.00 | 1.99% | 3,122 |
| Jun 23, 2025 | 12,860.00 | 12,860.00 | 12,660.00 | 12,790.00 | 12,790.00 | -0.93% | 410 |
| Jun 20, 2025 | 12,875.00 | 12,950.00 | 12,850.00 | 12,910.00 | 12,910.00 | -0.35% | 5,238 |
| Jun 19, 2025 | 13,100.00 | 13,105.00 | 12,920.00 | 12,955.00 | 12,955.00 | -0.23% | 3,779 |
| Jun 18, 2025 | 12,930.00 | 13,000.00 | 12,895.00 | 12,985.00 | 12,985.00 | 1.01% | 957 |
| Jun 17, 2025 | 12,935.00 | 13,095.00 | 12,755.00 | 12,855.00 | 12,855.00 | -0.62% | 3,628 |
| Jun 16, 2025 | 12,710.00 | 12,945.00 | 12,670.00 | 12,935.00 | 12,935.00 | 2.74% | 243 |
| Jun 13, 2025 | 12,700.00 | 12,730.00 | 12,470.00 | 12,590.00 | 12,590.00 | -2.25% | 2,436 |
| Jun 12, 2025 | 12,855.00 | 12,965.00 | 12,855.00 | 12,880.00 | 12,880.00 | -0.27% | 4,628 |
| Jun 11, 2025 | 12,755.00 | 12,915.00 | 12,715.00 | 12,915.00 | 12,915.00 | 2.26% | 5,910 |
| Jun 10, 2025 | 12,695.00 | 12,715.00 | 12,620.00 | 12,630.00 | 12,630.00 | -0.39% | 1,194 |
| Jun 9, 2025 | 12,500.00 | 12,680.00 | 12,490.00 | 12,680.00 | 12,680.00 | 2.82% | 2,451 |
| Jun 5, 2025 | 12,200.00 | 12,382.00 | 12,200.00 | 12,332.00 | 12,332.00 | 1.37% | 531 |
| Jun 4, 2025 | 11,960.00 | 12,175.00 | 11,960.00 | 12,165.00 | 12,165.00 | 2.74% | 746 |
| Jun 2, 2025 | 11,685.00 | 11,840.00 | 11,685.00 | 11,840.00 | 11,840.00 | 1.33% | 69 |
| May 30, 2025 | 11,710.00 | 11,775.00 | 11,670.00 | 11,685.00 | 11,685.00 | -0.64% | 375 |
| May 29, 2025 | 11,710.00 | 11,770.00 | 11,710.00 | 11,760.00 | 11,760.00 | 1.38% | 279 |
| May 28, 2025 | 11,615.00 | 11,670.00 | 11,595.00 | 11,600.00 | 11,600.00 | 0.09% | 2,149 |
| May 27, 2025 | 11,565.00 | 11,595.00 | 11,565.00 | 11,590.00 | 11,590.00 | -0.30% | 231 |
| May 26, 2025 | 11,575.00 | 11,625.00 | 11,565.00 | 11,625.00 | 11,625.00 | 1.31% | 528 |
| May 23, 2025 | 11,470.00 | 11,485.00 | 11,430.00 | 11,475.00 | 11,475.00 | 0.04% | 313 |
| May 22, 2025 | 11,470.00 | 11,510.00 | 11,465.00 | 11,470.00 | 11,470.00 | -0.78% | 110 |