Kb Kbstar Short Term Ktb ETF (KRX:272560)
South Korea · Delayed Price · Currency is KRW 114,940
+10 (0.01%)
Sep 23, 2026, 3:19 PM KST
KRX:272560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 114,930.00 | 114,940.00 | 114,915.00 | 114,940.00 | - | 0.01% | 5,441 |
| Sep 22, 2026 | 114,930.00 | 114,945.00 | 114,920.00 | 114,930.00 | 114,930.00 | 0.05% | 5,112 |
| Sep 21, 2026 | 114,890.00 | 114,895.00 | 114,860.00 | 114,875.00 | 114,875.00 | -0.03% | 19,972 |
| Sep 18, 2026 | 114,915.00 | 114,925.00 | 114,895.00 | 114,910.00 | 114,910.00 | -0.01% | 14,468 |
| Sep 17, 2026 | 114,920.00 | 114,930.00 | 114,895.00 | 114,920.00 | 114,920.00 | - | 18,299 |
| Sep 16, 2026 | 114,905.00 | 114,925.00 | 114,890.00 | 114,925.00 | 114,925.00 | 0.03% | 2,435 |
| Sep 15, 2026 | 114,925.00 | 114,925.00 | 114,880.00 | 114,895.00 | 114,895.00 | - | 7,498 |
| Sep 14, 2026 | 114,915.00 | 114,930.00 | 114,885.00 | 114,895.00 | 114,895.00 | -0.02% | 14,045 |
| Sep 11, 2026 | 114,925.00 | 114,955.00 | 114,910.00 | 114,920.00 | 114,920.00 | -0.02% | 28,130 |
| Sep 10, 2026 | 114,930.00 | 114,950.00 | 114,930.00 | 114,940.00 | 114,940.00 | 0.02% | 2,389 |
| Sep 9, 2026 | 114,915.00 | 114,930.00 | 114,915.00 | 114,915.00 | 114,915.00 | -0.01% | 6,570 |
| Sep 8, 2026 | 114,920.00 | 114,930.00 | 114,910.00 | 114,925.00 | 114,925.00 | 0.01% | 2,756 |
| Sep 7, 2026 | 114,905.00 | 114,930.00 | 114,905.00 | 114,910.00 | 114,910.00 | - | 1,545 |
| Sep 4, 2026 | 114,905.00 | 114,920.00 | 114,895.00 | 114,905.00 | 114,905.00 | 0.01% | 1,839 |
| Sep 3, 2026 | 114,880.00 | 114,910.00 | 114,880.00 | 114,895.00 | 114,895.00 | 0.05% | 10,179 |
| Sep 2, 2026 | 114,855.00 | 114,860.00 | 114,835.00 | 114,835.00 | 114,835.00 | -0.01% | 2,181 |
| Sep 1, 2026 | 114,865.00 | 114,870.00 | 114,845.00 | 114,850.00 | 114,850.00 | -0.01% | 8,768 |
| Aug 31, 2026 | 114,875.00 | 114,875.00 | 114,855.00 | 114,865.00 | 114,865.00 | - | 6,314 |
| Aug 28, 2026 | 114,885.00 | 114,885.00 | 114,860.00 | 114,865.00 | 114,865.00 | -0.02% | 1,679 |
| Aug 27, 2026 | 114,865.00 | 114,905.00 | 114,850.00 | 114,885.00 | 114,885.00 | 0.04% | 8,135 |
| Aug 26, 2026 | 114,835.00 | 114,855.00 | 114,835.00 | 114,835.00 | 114,835.00 | 0.01% | 10,936 |
| Aug 25, 2026 | 114,815.00 | 114,835.00 | 114,815.00 | 114,825.00 | 114,825.00 | 0.01% | 2,998 |
| Aug 24, 2026 | 114,820.00 | 114,825.00 | 114,805.00 | 114,815.00 | 114,815.00 | - | 2,764 |
| Aug 21, 2026 | 114,815.00 | 114,825.00 | 114,805.00 | 114,820.00 | 114,820.00 | - | 4,172 |
| Aug 20, 2026 | 114,820.00 | 114,835.00 | 114,810.00 | 114,825.00 | 114,825.00 | 0.02% | 3,199 |
| Aug 19, 2026 | 114,795.00 | 114,815.00 | 114,780.00 | 114,800.00 | 114,800.00 | 0.01% | 1,953 |
| Aug 18, 2026 | 114,785.00 | 114,790.00 | 114,765.00 | 114,790.00 | 114,790.00 | - | 6,717 |
| Aug 14, 2026 | 114,790.00 | 114,805.00 | 114,775.00 | 114,790.00 | 114,790.00 | 0.01% | 2,676 |
| Aug 13, 2026 | 114,770.00 | 114,795.00 | 114,770.00 | 114,780.00 | 114,780.00 | 0.03% | 2,837 |
| Aug 12, 2026 | 114,745.00 | 114,745.00 | 114,720.00 | 114,740.00 | 114,740.00 | 0.02% | 1,952 |
| Aug 11, 2026 | 114,720.00 | 114,740.00 | 114,715.00 | 114,720.00 | 114,720.00 | - | 2,232 |
| Aug 10, 2026 | 114,735.00 | 114,740.00 | 114,720.00 | 114,720.00 | 114,720.00 | - | 1,747 |
| Aug 7, 2026 | 114,715.00 | 114,740.00 | 114,715.00 | 114,720.00 | 114,720.00 | - | 1,782 |
| Aug 6, 2026 | 114,725.00 | 114,735.00 | 114,705.00 | 114,715.00 | 114,715.00 | 0.03% | 2,112 |
| Aug 5, 2026 | 114,670.00 | 114,695.00 | 114,670.00 | 114,680.00 | 114,680.00 | 0.02% | 1,899 |
| Aug 4, 2026 | 114,645.00 | 114,665.00 | 114,640.00 | 114,655.00 | 114,655.00 | 0.01% | 2,661 |
| Aug 3, 2026 | 114,630.00 | 114,645.00 | 114,620.00 | 114,640.00 | 114,640.00 | 0.01% | 4,333 |
| Jul 31, 2026 | 114,600.00 | 114,630.00 | 114,600.00 | 114,630.00 | 114,630.00 | 0.04% | 4,914 |
| Jul 30, 2026 | 114,590.00 | 114,610.00 | 114,585.00 | 114,585.00 | 114,585.00 | - | 1,607 |
| Jul 29, 2026 | 114,555.00 | 114,580.00 | 114,545.00 | 114,580.00 | 114,580.00 | 0.02% | 3,464 |
| Jul 28, 2026 | 114,525.00 | 114,555.00 | 114,515.00 | 114,555.00 | 114,555.00 | 0.03% | 2,721 |
| Jul 27, 2026 | 114,515.00 | 114,520.00 | 114,500.00 | 114,515.00 | 114,515.00 | 0.04% | 2,506 |
| Jul 24, 2026 | 114,470.00 | 114,490.00 | 114,470.00 | 114,470.00 | 114,470.00 | - | 1,429 |
| Jul 23, 2026 | 114,485.00 | 114,490.00 | 114,465.00 | 114,470.00 | 114,470.00 | 0.02% | 2,911 |
| Jul 22, 2026 | 114,435.00 | 114,450.00 | 114,430.00 | 114,450.00 | 114,450.00 | 0.01% | 3,469 |
| Jul 21, 2026 | 114,420.00 | 114,445.00 | 114,420.00 | 114,435.00 | 114,435.00 | 0.02% | 2,700 |
| Jul 20, 2026 | 114,405.00 | 114,415.00 | 114,390.00 | 114,415.00 | 114,415.00 | 0.01% | 2,814 |
| Jul 16, 2026 | 114,400.00 | 114,405.00 | 114,380.00 | 114,405.00 | 114,405.00 | 0.04% | 2,234 |
| Jul 15, 2026 | 114,370.00 | 114,375.00 | 114,350.00 | 114,355.00 | 114,355.00 | 0.04% | 4,268 |
| Jul 14, 2026 | 114,310.00 | 114,320.00 | 114,300.00 | 114,310.00 | 114,310.00 | - | 4,356 |