KB KBSTAR Mid Term KTB Active ETF (KRX:272570)
South Korea · Delayed Price · Currency is KRW 108,245
-335 (-0.31%)
Last updated: Apr 2, 2026, 12:11 PM KST
KRX:272570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 108,520.00 | 108,520.00 | 108,520.00 | 108,520.00 | - | -0.06% | - |
| Apr 1, 2026 | 108,085.00 | 108,580.00 | 108,085.00 | 108,580.00 | 108,580.00 | 0.80% | 84 |
| Mar 31, 2026 | 107,755.00 | 107,770.00 | 107,650.00 | 107,720.00 | 107,720.00 | 0.13% | 28 |
| Mar 30, 2026 | 107,520.00 | 107,585.00 | 107,400.00 | 107,585.00 | 107,585.00 | 0.15% | 13 |
| Mar 27, 2026 | 107,430.00 | 107,480.00 | 107,420.00 | 107,420.00 | 107,420.00 | -0.11% | 16 |
| Mar 26, 2026 | 107,670.00 | 107,670.00 | 107,425.00 | 107,540.00 | 107,540.00 | 0.03% | 10 |
| Mar 25, 2026 | 107,915.00 | 107,925.00 | 107,510.00 | 107,510.00 | 107,510.00 | -0.05% | 7 |
| Mar 24, 2026 | 107,915.00 | 107,915.00 | 107,330.00 | 107,565.00 | 107,565.00 | 0.37% | 1,019 |
| Mar 23, 2026 | 107,915.00 | 107,915.00 | 107,170.00 | 107,170.00 | 107,170.00 | -1.05% | 1,091 |
| Mar 20, 2026 | 108,490.00 | 108,610.00 | 108,310.00 | 108,310.00 | 108,310.00 | -0.15% | 45 |
| Mar 19, 2026 | 108,375.00 | 108,495.00 | 108,375.00 | 108,475.00 | 108,475.00 | -0.24% | 101 |
| Mar 18, 2026 | 108,600.00 | 108,740.00 | 108,600.00 | 108,740.00 | 108,740.00 | 0.27% | 123 |
| Mar 17, 2026 | 108,700.00 | 108,700.00 | 108,450.00 | 108,450.00 | 108,450.00 | 0.04% | 40 |
| Mar 16, 2026 | 108,435.00 | 108,500.00 | 108,410.00 | 108,410.00 | 108,410.00 | 0.04% | 57 |
| Mar 13, 2026 | 108,460.00 | 108,545.00 | 108,370.00 | 108,370.00 | 108,370.00 | -0.18% | 244 |
| Mar 12, 2026 | 108,335.00 | 108,565.00 | 108,260.00 | 108,565.00 | 108,565.00 | -0.21% | 9 |
| Mar 11, 2026 | 108,780.00 | 108,870.00 | 108,780.00 | 108,790.00 | 108,790.00 | 0.20% | 12 |
| Mar 10, 2026 | 108,600.00 | 108,600.00 | 108,465.00 | 108,575.00 | 108,575.00 | 0.47% | 281 |
| Mar 9, 2026 | 107,920.00 | 108,065.00 | 107,770.00 | 108,065.00 | 108,065.00 | -0.68% | 286 |
| Mar 6, 2026 | 108,730.00 | 108,810.00 | 108,730.00 | 108,810.00 | 108,810.00 | -0.04% | 229 |
| Mar 5, 2026 | 108,945.00 | 108,970.00 | 108,810.00 | 108,850.00 | 108,850.00 | 0.16% | 106 |
| Mar 4, 2026 | 109,060.00 | 109,070.00 | 108,675.00 | 108,675.00 | 108,675.00 | -0.27% | 90 |
| Mar 3, 2026 | 109,300.00 | 109,315.00 | 108,965.00 | 108,965.00 | 108,965.00 | -0.53% | 861 |
| Feb 27, 2026 | 109,450.00 | 109,555.00 | 109,450.00 | 109,550.00 | 109,550.00 | 0.15% | 523 |
| Feb 26, 2026 | 109,105.00 | 109,385.00 | 109,075.00 | 109,385.00 | 109,385.00 | 0.35% | 20 |
| Feb 25, 2026 | 108,960.00 | 109,005.00 | 108,930.00 | 109,005.00 | 109,005.00 | 0.14% | 14 |
| Feb 24, 2026 | 109,055.00 | 109,055.00 | 108,820.00 | 108,850.00 | 108,850.00 | -0.07% | 156 |
| Feb 23, 2026 | 108,950.00 | 108,985.00 | 108,915.00 | 108,930.00 | 108,930.00 | -0.02% | 29 |
| Feb 20, 2026 | 108,855.00 | 108,950.00 | 108,855.00 | 108,950.00 | 108,950.00 | 0.10% | 6 |
| Feb 19, 2026 | 108,895.00 | 109,010.00 | 108,840.00 | 108,840.00 | 108,840.00 | 0.02% | 189 |
| Feb 13, 2026 | 108,870.00 | 108,915.00 | 108,815.00 | 108,815.00 | 108,815.00 | 0.07% | 212 |
| Feb 12, 2026 | 108,505.00 | 108,770.00 | 108,505.00 | 108,735.00 | 108,735.00 | 0.19% | 24 |
| Feb 11, 2026 | 108,420.00 | 108,555.00 | 108,420.00 | 108,525.00 | 108,525.00 | 0.18% | 1,855 |
| Feb 10, 2026 | 108,180.00 | 108,335.00 | 108,180.00 | 108,335.00 | 108,335.00 | 0.26% | 13 |
| Feb 9, 2026 | 108,240.00 | 108,240.00 | 108,030.00 | 108,050.00 | 108,050.00 | -0.22% | 3,307 |
| Feb 6, 2026 | 108,480.00 | 108,480.00 | 108,285.00 | 108,285.00 | 108,285.00 | -0.04% | 61 |
| Feb 5, 2026 | 108,225.00 | 108,325.00 | 108,225.00 | 108,325.00 | 108,325.00 | 0.11% | 93 |
| Feb 4, 2026 | 108,265.00 | 108,270.00 | 108,150.00 | 108,205.00 | 108,205.00 | -0.13% | 4,238 |
| Feb 3, 2026 | 108,360.00 | 108,360.00 | 108,325.00 | 108,345.00 | 108,345.00 | -0.17% | 4 |
| Feb 2, 2026 | 108,450.00 | 108,530.00 | 108,325.00 | 108,530.00 | 108,530.00 | -0.02% | 12 |
| Jan 30, 2026 | 108,710.00 | 108,720.00 | 108,555.00 | 108,555.00 | 108,555.00 | -0.14% | 28 |
| Jan 29, 2026 | 108,830.00 | 108,830.00 | 108,710.00 | 108,710.00 | 108,710.00 | -0.14% | 235 |
| Jan 28, 2026 | 108,800.00 | 108,860.00 | 108,775.00 | 108,860.00 | 108,860.00 | 0.12% | 58 |
| Jan 27, 2026 | 108,790.00 | 108,790.00 | 108,700.00 | 108,730.00 | 108,730.00 | 0.05% | 106 |
| Jan 26, 2026 | 108,775.00 | 108,775.00 | 108,670.00 | 108,675.00 | 108,675.00 | 0.15% | 65 |
| Jan 23, 2026 | 108,605.00 | 108,605.00 | 108,510.00 | 108,510.00 | 108,510.00 | -0.09% | 704 |
| Jan 22, 2026 | 108,620.00 | 108,620.00 | 108,500.00 | 108,605.00 | 108,605.00 | 0.21% | 8 |
| Jan 21, 2026 | 108,290.00 | 108,415.00 | 108,290.00 | 108,380.00 | 108,380.00 | -0.01% | 179 |
| Jan 20, 2026 | 108,505.00 | 108,610.00 | 108,390.00 | 108,390.00 | 108,390.00 | -0.25% | 734 |
| Jan 19, 2026 | 108,770.00 | 108,825.00 | 108,665.00 | 108,665.00 | 108,665.00 | -0.17% | 74 |