KB KBSTAR Mid Term KTB Active ETF (KRX:272570)
South Korea · Delayed Price · Currency is KRW 107,715
+185 (0.17%)
At close: Sep 23, 2026
KRX:272570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 107,635.00 | 107,665.00 | 107,520.00 | 107,530.00 | 107,530.00 | 0.23% | 261 |
| Sep 21, 2026 | 107,385.00 | 107,385.00 | 107,235.00 | 107,280.00 | 107,280.00 | -0.18% | 4 |
| Sep 18, 2026 | 107,570.00 | 107,570.00 | 107,460.00 | 107,475.00 | 107,475.00 | 0.17% | 182 |
| Sep 17, 2026 | 107,285.00 | 107,295.00 | 107,170.00 | 107,295.00 | 107,295.00 | 0.02% | 32 |
| Sep 16, 2026 | 107,125.00 | 107,270.00 | 107,125.00 | 107,270.00 | 107,270.00 | 0.21% | 46 |
| Sep 15, 2026 | 107,365.00 | 107,365.00 | 107,040.00 | 107,040.00 | 107,040.00 | -0.21% | 54 |
| Sep 14, 2026 | 107,425.00 | 107,425.00 | 107,250.00 | 107,260.00 | 107,260.00 | -0.15% | 52 |
| Sep 11, 2026 | 107,370.00 | 107,425.00 | 107,280.00 | 107,425.00 | 107,425.00 | -0.32% | 7 |
| Sep 10, 2026 | 107,750.00 | 107,765.00 | 107,740.00 | 107,765.00 | 107,765.00 | -0.07% | 5 |
| Sep 9, 2026 | 107,905.00 | 107,905.00 | 107,845.00 | 107,845.00 | 107,845.00 | -0.06% | 20 |
| Sep 8, 2026 | 107,980.00 | 108,005.00 | 107,905.00 | 107,905.00 | 107,905.00 | 0.01% | 22 |
| Sep 7, 2026 | 107,930.00 | 108,015.00 | 107,895.00 | 107,895.00 | 107,895.00 | -0.08% | 32 |
| Sep 4, 2026 | 108,015.00 | 108,015.00 | 107,880.00 | 107,980.00 | 107,980.00 | 0.09% | 9 |
| Sep 3, 2026 | 107,810.00 | 107,880.00 | 107,810.00 | 107,880.00 | 107,880.00 | 0.20% | 6 |
| Sep 2, 2026 | 107,710.00 | 107,710.00 | 107,660.00 | 107,670.00 | 107,670.00 | -0.16% | 10 |
| Sep 1, 2026 | 107,885.00 | 107,885.00 | 107,835.00 | 107,845.00 | 107,845.00 | -0.27% | 4 |
| Aug 31, 2026 | 108,050.00 | 108,135.00 | 108,035.00 | 108,135.00 | 108,135.00 | -0.02% | 21 |
| Aug 28, 2026 | 108,355.00 | 108,355.00 | 108,160.00 | 108,160.00 | 108,160.00 | -0.13% | 4 |
| Aug 27, 2026 | 108,075.00 | 108,360.00 | 108,060.00 | 108,305.00 | 108,305.00 | 0.19% | 40 |
| Aug 26, 2026 | 108,230.00 | 108,250.00 | 108,105.00 | 108,105.00 | 108,105.00 | 0.06% | 12 |
| Aug 25, 2026 | 107,970.00 | 108,045.00 | 107,960.00 | 108,045.00 | 108,045.00 | 0.06% | 42 |
| Aug 24, 2026 | 107,810.00 | 107,980.00 | 107,810.00 | 107,980.00 | 107,980.00 | 0.15% | 6 |
| Aug 21, 2026 | 107,870.00 | 107,870.00 | 107,820.00 | 107,820.00 | 107,820.00 | -0.17% | 10 |
| Aug 20, 2026 | 107,995.00 | 108,000.00 | 107,935.00 | 108,000.00 | 108,000.00 | 0.07% | 113 |
| Aug 19, 2026 | 107,805.00 | 107,920.00 | 107,775.00 | 107,920.00 | 107,920.00 | 0.20% | 23 |
| Aug 18, 2026 | 107,735.00 | 107,750.00 | 107,660.00 | 107,700.00 | 107,700.00 | -0.27% | 105 |
| Aug 14, 2026 | 108,200.00 | 108,200.00 | 107,960.00 | 107,990.00 | 107,990.00 | -0.11% | 19 |
| Aug 13, 2026 | 108,050.00 | 108,160.00 | 108,050.00 | 108,110.00 | 108,110.00 | 0.11% | 67 |
| Aug 12, 2026 | 108,000.00 | 108,000.00 | 107,950.00 | 107,995.00 | 107,995.00 | 0.13% | 721 |
| Aug 11, 2026 | 107,825.00 | 107,875.00 | 107,825.00 | 107,850.00 | 107,850.00 | -0.19% | 6 |
| Aug 10, 2026 | 108,155.00 | 108,155.00 | 108,055.00 | 108,055.00 | 108,055.00 | -0.16% | 40 |
| Aug 7, 2026 | 108,180.00 | 108,270.00 | 108,180.00 | 108,225.00 | 108,225.00 | -0.04% | 5 |
| Aug 6, 2026 | 108,525.00 | 108,525.00 | 108,265.00 | 108,265.00 | 108,265.00 | -0.17% | 283 |
| Aug 5, 2026 | 108,205.00 | 108,480.00 | 108,205.00 | 108,445.00 | 108,445.00 | 0.35% | 19 |
| Aug 4, 2026 | 108,085.00 | 108,085.00 | 108,010.00 | 108,065.00 | 108,065.00 | 0.11% | 29 |
| Aug 3, 2026 | 107,930.00 | 107,945.00 | 107,930.00 | 107,945.00 | 107,945.00 | -0.02% | 4 |
| Jul 31, 2026 | 107,795.00 | 107,970.00 | 107,780.00 | 107,970.00 | 107,970.00 | 0.39% | 5 |
| Jul 30, 2026 | 107,840.00 | 107,870.00 | 107,550.00 | 107,550.00 | 107,550.00 | -0.24% | 32 |
| Jul 29, 2026 | 107,605.00 | 107,855.00 | 107,605.00 | 107,810.00 | 107,810.00 | 0.22% | 76 |
| Jul 28, 2026 | 107,425.00 | 107,575.00 | 107,425.00 | 107,575.00 | 107,575.00 | 0.18% | 3 |
| Jul 27, 2026 | 107,250.00 | 107,385.00 | 107,250.00 | 107,385.00 | 107,385.00 | 0.47% | 15 |
| Jul 24, 2026 | 106,955.00 | 107,010.00 | 106,885.00 | 106,885.00 | 106,885.00 | -0.29% | 4 |
| Jul 23, 2026 | 107,195.00 | 107,205.00 | 107,160.00 | 107,200.00 | 107,200.00 | 0.02% | 4 |
| Jul 22, 2026 | 107,200.00 | 107,205.00 | 107,165.00 | 107,175.00 | 107,175.00 | -0.14% | 121 |
| Jul 21, 2026 | 107,215.00 | 107,325.00 | 107,160.00 | 107,325.00 | 107,325.00 | 0.16% | 9 |
| Jul 20, 2026 | 107,115.00 | 107,165.00 | 107,090.00 | 107,155.00 | 107,155.00 | -0.22% | 21 |
| Jul 16, 2026 | 107,320.00 | 107,465.00 | 107,320.00 | 107,395.00 | 107,395.00 | 0.11% | 11 |
| Jul 15, 2026 | 107,365.00 | 107,365.00 | 107,220.00 | 107,280.00 | 107,280.00 | 0.09% | 3 |
| Jul 14, 2026 | 107,260.00 | 107,260.00 | 107,180.00 | 107,180.00 | 107,180.00 | -0.26% | 5 |
| Jul 13, 2026 | 107,520.00 | 107,520.00 | 107,445.00 | 107,460.00 | 107,460.00 | -0.26% | 3 |