KB KBstar KQ High Dividend ETF (KRX:270800)
South Korea · Delayed Price · Currency is KRW 15,670
+140 (0.90%)
At close: Sep 23, 2026
KRX:270800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,715.00 | 15,760.00 | 15,650.00 | 15,695.00 | - | 1.06% | 143 |
| Sep 22, 2026 | 15,805.00 | 15,805.00 | 15,530.00 | 15,530.00 | 15,530.00 | -0.80% | 2,794 |
| Sep 21, 2026 | 15,580.00 | 15,655.00 | 15,405.00 | 15,655.00 | 15,655.00 | 0.48% | 362 |
| Sep 18, 2026 | 15,665.00 | 15,665.00 | 15,580.00 | 15,580.00 | 15,580.00 | 0.65% | 39 |
| Sep 17, 2026 | 15,495.00 | 15,495.00 | 15,440.00 | 15,480.00 | 15,480.00 | 0.75% | 9 |
| Sep 16, 2026 | 15,390.00 | 15,390.00 | 15,340.00 | 15,365.00 | 15,365.00 | 0.10% | 62 |
| Sep 15, 2026 | 15,420.00 | 15,530.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.13% | 902 |
| Sep 14, 2026 | 15,325.00 | 15,375.00 | 15,175.00 | 15,370.00 | 15,370.00 | -0.45% | 318 |
| Sep 11, 2026 | 15,260.00 | 15,470.00 | 15,260.00 | 15,440.00 | 15,440.00 | 1.18% | 1,121 |
| Sep 10, 2026 | 15,275.00 | 15,275.00 | 15,260.00 | 15,260.00 | 15,260.00 | -0.20% | 9 |
| Sep 9, 2026 | 15,300.00 | 15,300.00 | 15,220.00 | 15,290.00 | 15,290.00 | -0.07% | 182 |
| Sep 8, 2026 | 15,400.00 | 15,470.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.78% | 125 |
| Sep 7, 2026 | 15,440.00 | 15,445.00 | 15,415.00 | 15,420.00 | 15,420.00 | 0.98% | 79 |
| Sep 4, 2026 | 15,130.00 | 15,315.00 | 15,130.00 | 15,270.00 | 15,270.00 | 0.93% | 388 |
| Sep 3, 2026 | 15,110.00 | 15,205.00 | 15,110.00 | 15,130.00 | 15,130.00 | 0.67% | 50 |
| Sep 2, 2026 | 15,295.00 | 15,400.00 | 15,030.00 | 15,030.00 | 15,030.00 | -2.91% | 181 |
| Sep 1, 2026 | 15,550.00 | 15,570.00 | 15,375.00 | 15,480.00 | 15,480.00 | 0.19% | 297 |
| Aug 31, 2026 | 15,230.00 | 15,525.00 | 15,070.00 | 15,450.00 | 15,450.00 | -0.32% | 253 |
| Aug 28, 2026 | 15,450.00 | 15,580.00 | 15,385.00 | 15,500.00 | 15,500.00 | -0.42% | 265 |
| Aug 27, 2026 | 15,580.00 | 15,585.00 | 15,520.00 | 15,565.00 | 15,565.00 | 1.40% | 81 |
| Aug 26, 2026 | 15,360.00 | 15,480.00 | 15,260.00 | 15,350.00 | 15,350.00 | 0.59% | 265 |
| Aug 25, 2026 | 14,840.00 | 15,260.00 | 14,840.00 | 15,260.00 | 15,260.00 | 2.04% | 217 |
| Aug 24, 2026 | 14,940.00 | 15,065.00 | 14,940.00 | 14,955.00 | 14,955.00 | 0.10% | 1,813 |
| Aug 21, 2026 | 15,260.00 | 15,260.00 | 14,775.00 | 14,940.00 | 14,940.00 | -2.10% | 398 |
| Aug 20, 2026 | 15,385.00 | 15,385.00 | 15,225.00 | 15,260.00 | 15,260.00 | 1.33% | 235 |
| Aug 19, 2026 | 14,985.00 | 15,305.00 | 14,980.00 | 15,060.00 | 15,060.00 | -2.18% | 89 |
| Aug 18, 2026 | 15,925.00 | 15,925.00 | 15,235.00 | 15,395.00 | 15,395.00 | -3.33% | 876 |
| Aug 14, 2026 | 15,985.00 | 15,985.00 | 15,810.00 | 15,925.00 | 15,925.00 | 0.79% | 379 |
| Aug 13, 2026 | 16,015.00 | 16,020.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.43% | 237 |
| Aug 12, 2026 | 16,105.00 | 16,145.00 | 15,960.00 | 16,030.00 | 16,030.00 | -0.28% | 833 |
| Aug 11, 2026 | 15,730.00 | 16,155.00 | 15,730.00 | 16,075.00 | 16,075.00 | 1.04% | 747 |
| Aug 10, 2026 | 15,470.00 | 15,910.00 | 15,470.00 | 15,910.00 | 15,910.00 | 2.84% | 1,244 |
| Aug 7, 2026 | 15,500.00 | 15,645.00 | 15,190.00 | 15,470.00 | 15,470.00 | 0.75% | 66 |
| Aug 6, 2026 | 15,195.00 | 15,480.00 | 15,180.00 | 15,355.00 | 15,355.00 | -0.81% | 480 |
| Aug 5, 2026 | 15,325.00 | 15,495.00 | 15,275.00 | 15,480.00 | 15,480.00 | 2.86% | 1,013 |
| Aug 4, 2026 | 14,952.00 | 15,085.00 | 14,820.00 | 15,050.00 | 15,050.00 | 3.29% | 2,026 |
| Aug 3, 2026 | 14,600.00 | 14,900.00 | 14,460.00 | 14,570.00 | 14,570.00 | -0.21% | 343 |
| Jul 31, 2026 | 14,195.00 | 14,690.00 | 14,150.00 | 14,600.00 | 14,600.00 | 6.53% | 415 |
| Jul 30, 2026 | 13,625.00 | 13,995.00 | 13,625.00 | 13,705.00 | 13,705.00 | 0.59% | 264 |
| Jul 29, 2026 | 14,365.00 | 14,500.00 | 13,290.00 | 13,660.00 | 13,625.00 | -4.91% | 546 |
| Jul 28, 2026 | 14,845.00 | 14,850.00 | 14,245.00 | 14,365.00 | 14,328.19 | -4.96% | 200 |
| Jul 27, 2026 | 15,125.00 | 15,815.00 | 15,045.00 | 15,115.00 | 15,076.27 | 1.24% | 912 |
| Jul 24, 2026 | 15,185.00 | 15,185.00 | 14,920.00 | 14,930.00 | 14,891.75 | -2.99% | 94 |
| Jul 23, 2026 | 15,085.00 | 15,390.00 | 15,075.00 | 15,390.00 | 15,350.57 | 3.05% | 193 |
| Jul 22, 2026 | 15,365.00 | 15,365.00 | 14,930.00 | 14,935.00 | 14,896.73 | -0.70% | 634 |
| Jul 21, 2026 | 14,770.00 | 15,040.00 | 14,595.00 | 15,040.00 | 15,001.46 | 2.87% | 529 |
| Jul 20, 2026 | 15,270.00 | 15,270.00 | 14,610.00 | 14,620.00 | 14,582.54 | -4.44% | 342 |
| Jul 16, 2026 | 15,530.00 | 15,540.00 | 15,290.00 | 15,300.00 | 15,260.80 | -3.65% | 111 |
| Jul 15, 2026 | 15,555.00 | 15,880.00 | 15,555.00 | 15,880.00 | 15,839.31 | 4.30% | 362 |
| Jul 14, 2026 | 15,085.00 | 15,295.00 | 14,500.00 | 15,225.00 | 15,185.99 | -0.81% | 2,317 |