KB Asset Management Co., Ltd. - KBStar 200 Financials ETF Fund (KRX:284980)
South Korea · Delayed Price · Currency is KRW 22,495
-375 (-1.64%)
Sep 23, 2026, 3:16 PM KST
KRX:284980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,830.00 | 23,010.00 | 22,475.00 | 22,495.00 | - | -1.64% | 3,146 |
| Sep 22, 2026 | 23,005.00 | 23,010.00 | 22,745.00 | 22,870.00 | 22,870.00 | -0.13% | 4,422 |
| Sep 21, 2026 | 22,560.00 | 22,995.00 | 22,560.00 | 22,900.00 | 22,900.00 | 1.96% | 2,851 |
| Sep 18, 2026 | 23,120.00 | 23,120.00 | 22,460.00 | 22,460.00 | 22,460.00 | -2.48% | 4,278 |
| Sep 17, 2026 | 23,005.00 | 23,295.00 | 22,785.00 | 23,030.00 | 23,030.00 | 0.55% | 4,443 |
| Sep 16, 2026 | 22,880.00 | 22,945.00 | 22,705.00 | 22,905.00 | 22,905.00 | 0.09% | 6,688 |
| Sep 15, 2026 | 23,130.00 | 23,330.00 | 22,885.00 | 22,885.00 | 22,885.00 | -3.11% | 10,701 |
| Sep 14, 2026 | 22,995.00 | 23,620.00 | 22,810.00 | 23,620.00 | 23,620.00 | 1.81% | 7,248 |
| Sep 11, 2026 | 22,550.00 | 23,310.00 | 22,550.00 | 23,200.00 | 23,200.00 | 1.51% | 4,667 |
| Sep 10, 2026 | 22,570.00 | 22,935.00 | 22,540.00 | 22,855.00 | 22,855.00 | 0.42% | 2,719 |
| Sep 9, 2026 | 22,920.00 | 22,995.00 | 22,655.00 | 22,760.00 | 22,760.00 | -1.24% | 4,739 |
| Sep 8, 2026 | 23,525.00 | 23,630.00 | 23,040.00 | 23,045.00 | 23,045.00 | -0.67% | 13,319 |
| Sep 7, 2026 | 23,045.00 | 23,285.00 | 23,010.00 | 23,200.00 | 23,200.00 | 1.40% | 2,789 |
| Sep 4, 2026 | 23,275.00 | 23,420.00 | 22,715.00 | 22,880.00 | 22,880.00 | -1.78% | 10,005 |
| Sep 3, 2026 | 22,780.00 | 23,580.00 | 22,740.00 | 23,295.00 | 23,295.00 | 2.80% | 21,610 |
| Sep 2, 2026 | 22,745.00 | 23,110.00 | 22,565.00 | 22,660.00 | 22,660.00 | -1.69% | 7,792 |
| Sep 1, 2026 | 22,730.00 | 23,055.00 | 22,670.00 | 23,050.00 | 23,050.00 | 0.94% | 9,684 |
| Aug 31, 2026 | 22,945.00 | 22,945.00 | 22,445.00 | 22,835.00 | 22,835.00 | -0.76% | 4,830 |
| Aug 28, 2026 | 22,415.00 | 23,010.00 | 22,265.00 | 23,010.00 | 23,010.00 | 2.49% | 2,521 |
| Aug 27, 2026 | 22,895.00 | 22,895.00 | 22,400.00 | 22,450.00 | 22,450.00 | 0.07% | 1,170 |
| Aug 26, 2026 | 22,230.00 | 22,525.00 | 22,115.00 | 22,435.00 | 22,435.00 | 1.65% | 5,896 |
| Aug 25, 2026 | 21,700.00 | 22,170.00 | 21,675.00 | 22,070.00 | 22,070.00 | 1.71% | 4,253 |
| Aug 24, 2026 | 21,685.00 | 21,830.00 | 21,500.00 | 21,700.00 | 21,700.00 | -1.21% | 1,040 |
| Aug 21, 2026 | 21,500.00 | 22,090.00 | 21,340.00 | 21,965.00 | 21,965.00 | 1.95% | 4,791 |
| Aug 20, 2026 | 21,810.00 | 21,840.00 | 21,475.00 | 21,545.00 | 21,545.00 | -1.19% | 4,021 |
| Aug 19, 2026 | 21,965.00 | 21,965.00 | 21,225.00 | 21,805.00 | 21,805.00 | -2.66% | 2,921 |
| Aug 18, 2026 | 22,240.00 | 22,465.00 | 22,180.00 | 22,400.00 | 22,400.00 | 0.02% | 3,844 |
| Aug 14, 2026 | 22,270.00 | 22,500.00 | 22,190.00 | 22,395.00 | 22,395.00 | 0.56% | 5,144 |
| Aug 13, 2026 | 22,465.00 | 22,745.00 | 22,030.00 | 22,270.00 | 22,270.00 | 1.48% | 3,542 |
| Aug 12, 2026 | 22,520.00 | 22,590.00 | 21,945.00 | 21,945.00 | 21,945.00 | -0.57% | 5,155 |
| Aug 11, 2026 | 22,105.00 | 22,425.00 | 21,940.00 | 22,070.00 | 22,070.00 | -0.76% | 4,876 |
| Aug 10, 2026 | 22,230.00 | 22,315.00 | 21,920.00 | 22,240.00 | 22,240.00 | -1.07% | 28,093 |
| Aug 7, 2026 | 22,140.00 | 22,530.00 | 22,020.00 | 22,480.00 | 22,480.00 | 1.17% | 6,641 |
| Aug 6, 2026 | 22,160.00 | 22,325.00 | 21,925.00 | 22,220.00 | 22,220.00 | 1.05% | 7,383 |
| Aug 5, 2026 | 21,960.00 | 22,445.00 | 21,910.00 | 21,990.00 | 21,990.00 | 1.59% | 2,905 |
| Aug 4, 2026 | 21,705.00 | 21,855.00 | 21,330.00 | 21,645.00 | 21,645.00 | -0.53% | 5,438 |
| Aug 3, 2026 | 21,645.00 | 21,945.00 | 21,255.00 | 21,760.00 | 21,760.00 | -0.89% | 10,740 |
| Jul 31, 2026 | 21,245.00 | 22,030.00 | 21,150.00 | 21,955.00 | 21,955.00 | 4.30% | 5,062 |
| Jul 30, 2026 | 20,805.00 | 21,975.00 | 20,610.00 | 21,050.00 | 21,050.00 | 1.72% | 9,167 |
| Jul 29, 2026 | 21,515.00 | 21,985.00 | 20,165.00 | 20,805.00 | 20,695.00 | -3.21% | 19,105 |
| Jul 28, 2026 | 22,295.00 | 22,370.00 | 21,210.00 | 21,495.00 | 21,381.35 | -5.50% | 10,785 |
| Jul 27, 2026 | 22,580.00 | 22,845.00 | 22,445.00 | 22,745.00 | 22,624.74 | 0.60% | 3,750 |
| Jul 24, 2026 | 22,535.00 | 22,735.00 | 22,065.00 | 22,610.00 | 22,490.46 | -0.07% | 2,818 |
| Jul 23, 2026 | 22,525.00 | 22,865.00 | 22,515.00 | 22,625.00 | 22,505.38 | 0.29% | 2,104 |
| Jul 22, 2026 | 23,060.00 | 23,140.00 | 22,390.00 | 22,560.00 | 22,440.72 | 0.20% | 8,973 |
| Jul 21, 2026 | 21,820.00 | 22,515.00 | 21,600.00 | 22,515.00 | 22,395.96 | 1.67% | 7,850 |
| Jul 20, 2026 | 23,240.00 | 23,240.00 | 21,845.00 | 22,145.00 | 22,027.92 | -6.56% | 5,749 |
| Jul 16, 2026 | 23,665.00 | 23,990.00 | 22,835.00 | 23,700.00 | 23,574.69 | 0.85% | 10,648 |
| Jul 15, 2026 | 23,300.00 | 23,760.00 | 23,280.00 | 23,500.00 | 23,375.75 | 2.82% | 18,823 |
| Jul 14, 2026 | 23,600.00 | 23,755.00 | 22,735.00 | 22,855.00 | 22,734.16 | -2.33% | 18,745 |