Kb Kbstar Kosdaq150 ETF (KRX:270810)
South Korea · Delayed Price · Currency is KRW 14,075
+220 (1.59%)
Sep 23, 2026, 3:30 PM KST
KRX:270810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,005.00 | 14,100.00 | 13,845.00 | 14,075.00 | - | 1.59% | 233,755 |
| Sep 22, 2026 | 14,150.00 | 14,170.00 | 13,820.00 | 13,855.00 | 13,855.00 | -0.89% | 196,947 |
| Sep 21, 2026 | 13,810.00 | 14,020.00 | 13,690.00 | 13,980.00 | 13,980.00 | 1.56% | 153,861 |
| Sep 18, 2026 | 13,900.00 | 13,955.00 | 13,710.00 | 13,765.00 | 13,765.00 | 0.22% | 131,218 |
| Sep 17, 2026 | 13,720.00 | 13,845.00 | 13,620.00 | 13,735.00 | 13,735.00 | 0.18% | 149,221 |
| Sep 16, 2026 | 13,530.00 | 13,710.00 | 13,325.00 | 13,710.00 | 13,710.00 | 0.59% | 113,015 |
| Sep 15, 2026 | 13,490.00 | 13,890.00 | 13,390.00 | 13,630.00 | 13,630.00 | 0.66% | 57,836 |
| Sep 14, 2026 | 13,435.00 | 13,665.00 | 13,310.00 | 13,540.00 | 13,540.00 | -1.99% | 81,599 |
| Sep 11, 2026 | 13,765.00 | 13,950.00 | 13,710.00 | 13,815.00 | 13,815.00 | -3.36% | 81,966 |
| Sep 10, 2026 | 13,870.00 | 14,320.00 | 13,705.00 | 14,295.00 | 14,295.00 | 1.82% | 407,876 |
| Sep 9, 2026 | 13,670.00 | 14,115.00 | 13,665.00 | 14,040.00 | 14,040.00 | 2.97% | 305,799 |
| Sep 8, 2026 | 13,965.00 | 14,095.00 | 13,635.00 | 13,635.00 | 13,635.00 | -2.36% | 153,489 |
| Sep 7, 2026 | 13,980.00 | 14,095.00 | 13,880.00 | 13,965.00 | 13,965.00 | 1.34% | 151,235 |
| Sep 4, 2026 | 13,455.00 | 13,845.00 | 13,440.00 | 13,780.00 | 13,780.00 | 3.92% | 110,022 |
| Sep 3, 2026 | 13,790.00 | 13,850.00 | 13,160.00 | 13,260.00 | 13,260.00 | -2.25% | 147,957 |
| Sep 2, 2026 | 13,465.00 | 13,925.00 | 13,360.00 | 13,565.00 | 13,565.00 | -2.27% | 327,113 |
| Sep 1, 2026 | 14,155.00 | 14,260.00 | 13,815.00 | 13,880.00 | 13,880.00 | -2.94% | 417,535 |
| Aug 31, 2026 | 14,040.00 | 14,325.00 | 13,710.00 | 14,300.00 | 14,300.00 | -0.76% | 388,367 |
| Aug 28, 2026 | 14,300.00 | 14,500.00 | 14,225.00 | 14,410.00 | 14,410.00 | -0.31% | 332,556 |
| Aug 27, 2026 | 14,110.00 | 14,465.00 | 14,050.00 | 14,455.00 | 14,455.00 | 2.23% | 327,204 |
| Aug 26, 2026 | 14,200.00 | 14,320.00 | 13,930.00 | 14,140.00 | 14,140.00 | -0.56% | 240,656 |
| Aug 25, 2026 | 13,765.00 | 14,220.00 | 13,335.00 | 14,220.00 | 14,220.00 | 1.35% | 211,856 |
| Aug 24, 2026 | 13,810.00 | 14,205.00 | 13,810.00 | 14,030.00 | 14,030.00 | 1.93% | 237,182 |
| Aug 21, 2026 | 14,120.00 | 14,120.00 | 13,600.00 | 13,765.00 | 13,765.00 | -5.40% | 295,502 |
| Aug 20, 2026 | 14,590.00 | 14,750.00 | 14,350.00 | 14,550.00 | 14,550.00 | 2.86% | 263,467 |
| Aug 19, 2026 | 13,700.00 | 14,490.00 | 13,570.00 | 14,145.00 | 14,145.00 | 0.18% | 292,966 |
| Aug 18, 2026 | 14,770.00 | 15,010.00 | 14,070.00 | 14,120.00 | 14,120.00 | -4.27% | 458,209 |
| Aug 14, 2026 | 14,840.00 | 15,150.00 | 14,350.00 | 14,750.00 | 14,750.00 | 0.07% | 280,445 |
| Aug 13, 2026 | 14,695.00 | 14,905.00 | 14,475.00 | 14,740.00 | 14,740.00 | 0.79% | 293,213 |
| Aug 12, 2026 | 14,595.00 | 14,710.00 | 14,240.00 | 14,625.00 | 14,625.00 | -0.48% | 267,582 |
| Aug 11, 2026 | 14,570.00 | 15,120.00 | 14,330.00 | 14,695.00 | 14,695.00 | 0.03% | 354,978 |
| Aug 10, 2026 | 13,735.00 | 14,715.00 | 13,685.00 | 14,690.00 | 14,690.00 | 8.53% | 557,177 |
| Aug 7, 2026 | 13,630.00 | 13,880.00 | 12,980.00 | 13,535.00 | 13,535.00 | 0.19% | 274,680 |
| Aug 6, 2026 | 13,450.00 | 13,870.00 | 13,060.00 | 13,510.00 | 13,510.00 | 0.45% | 412,248 |
| Aug 5, 2026 | 13,620.00 | 13,625.00 | 13,155.00 | 13,450.00 | 13,450.00 | 1.62% | 412,994 |
| Aug 4, 2026 | 12,565.00 | 13,295.00 | 12,540.00 | 13,235.00 | 13,235.00 | 6.78% | 416,212 |
| Aug 3, 2026 | 11,680.00 | 12,785.00 | 11,605.00 | 12,395.00 | 12,395.00 | 3.55% | 405,735 |
| Jul 31, 2026 | 11,370.00 | 12,250.00 | 11,150.00 | 11,970.00 | 11,970.00 | 13.51% | 473,302 |
| Jul 30, 2026 | 10,920.00 | 11,320.00 | 10,545.00 | 10,545.00 | 10,545.00 | -4.53% | 198,650 |
| Jul 29, 2026 | 11,890.00 | 12,030.00 | 10,380.00 | 11,045.00 | 11,045.00 | -6.32% | 384,672 |
| Jul 28, 2026 | 12,280.00 | 12,345.00 | 11,515.00 | 11,790.00 | 11,790.00 | -8.50% | 193,536 |
| Jul 27, 2026 | 12,715.00 | 13,175.00 | 12,575.00 | 12,885.00 | 12,885.00 | 3.66% | 213,025 |
| Jul 24, 2026 | 13,030.00 | 13,045.00 | 12,425.00 | 12,430.00 | 12,430.00 | -6.65% | 89,421 |
| Jul 23, 2026 | 12,695.00 | 13,315.00 | 12,680.00 | 13,315.00 | 13,315.00 | 7.21% | 259,682 |
| Jul 22, 2026 | 13,020.00 | 13,270.00 | 12,420.00 | 12,420.00 | 12,420.00 | -1.31% | 340,898 |
| Jul 21, 2026 | 12,490.00 | 12,715.00 | 12,160.00 | 12,585.00 | 12,585.00 | 0.32% | 279,819 |
| Jul 20, 2026 | 13,220.00 | 13,425.00 | 12,530.00 | 12,545.00 | 12,545.00 | -6.94% | 186,635 |
| Jul 16, 2026 | 13,950.00 | 13,960.00 | 13,355.00 | 13,480.00 | 13,480.00 | -5.44% | 436,173 |
| Jul 15, 2026 | 13,750.00 | 14,305.00 | 13,745.00 | 14,255.00 | 14,255.00 | 6.98% | 163,717 |
| Jul 14, 2026 | 13,725.00 | 13,835.00 | 12,650.00 | 13,325.00 | 13,325.00 | -3.09% | 538,737 |