KB KBSTAR 200 High Dividend Covered Call ATM ETF (KRX:290080)
South Korea · Delayed Price · Currency is KRW 7,315.00
-5.00 (-0.07%)
At close: Sep 23, 2026
KRX:290080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,300.00 | 7,485.00 | 7,260.00 | 7,270.00 | - | -0.68% | 50,966 |
| Sep 22, 2026 | 7,400.00 | 7,450.00 | 7,255.00 | 7,320.00 | 7,320.00 | -0.48% | 52,249 |
| Sep 21, 2026 | 7,360.00 | 7,505.00 | 7,280.00 | 7,355.00 | 7,355.00 | -0.27% | 14,743 |
| Sep 18, 2026 | 7,490.00 | 7,490.00 | 7,340.00 | 7,375.00 | 7,375.00 | -1.14% | 8,489 |
| Sep 17, 2026 | 7,315.00 | 7,500.00 | 7,315.00 | 7,460.00 | 7,460.00 | 0.54% | 5,807 |
| Sep 16, 2026 | 7,415.00 | 7,540.00 | 7,335.00 | 7,420.00 | 7,420.00 | -1.07% | 14,827 |
| Sep 15, 2026 | 7,525.00 | 7,585.00 | 7,415.00 | 7,500.00 | 7,500.00 | -0.33% | 6,416 |
| Sep 14, 2026 | 7,445.00 | 7,540.00 | 7,120.00 | 7,525.00 | 7,525.00 | 1.07% | 19,462 |
| Sep 11, 2026 | 7,240.00 | 7,445.00 | 7,200.00 | 7,445.00 | 7,445.00 | 1.36% | 16,927 |
| Sep 10, 2026 | 7,320.00 | 7,430.00 | 7,260.00 | 7,345.00 | 7,345.00 | 1.45% | 13,267 |
| Sep 9, 2026 | 7,570.00 | 7,570.00 | 7,240.00 | 7,240.00 | 7,240.00 | -2.56% | 7,236 |
| Sep 8, 2026 | 7,545.00 | 7,650.00 | 7,210.00 | 7,430.00 | 7,430.00 | -1.52% | 42,186 |
| Sep 7, 2026 | 7,760.00 | 7,760.00 | 7,505.00 | 7,545.00 | 7,545.00 | -1.05% | 65,612 |
| Sep 4, 2026 | 7,595.00 | 7,690.00 | 7,565.00 | 7,625.00 | 7,625.00 | -0.13% | 65,762 |
| Sep 3, 2026 | 7,535.00 | 7,675.00 | 7,215.00 | 7,635.00 | 7,635.00 | 1.33% | 42,368 |
| Sep 2, 2026 | 7,565.00 | 7,595.00 | 7,525.00 | 7,535.00 | 7,535.00 | -0.20% | 17,632 |
| Sep 1, 2026 | 7,460.00 | 7,580.00 | 7,300.00 | 7,550.00 | 7,550.00 | 1.21% | 13,693 |
| Aug 31, 2026 | 7,465.00 | 7,490.00 | 7,410.00 | 7,460.00 | 7,460.00 | -0.27% | 8,376 |
| Aug 28, 2026 | 7,200.00 | 7,480.00 | 7,200.00 | 7,480.00 | 7,480.00 | 2.05% | 7,867 |
| Aug 27, 2026 | 7,450.00 | 7,450.00 | 7,320.00 | 7,390.00 | 7,330.00 | -0.34% | 9,345 |
| Aug 26, 2026 | 7,395.00 | 7,460.00 | 7,390.00 | 7,415.00 | 7,354.80 | 0.27% | 10,250 |
| Aug 25, 2026 | 7,310.00 | 7,425.00 | 7,175.00 | 7,395.00 | 7,334.96 | 1.16% | 24,266 |
| Aug 24, 2026 | 6,975.00 | 7,310.00 | 6,975.00 | 7,310.00 | 7,250.65 | 2.81% | 21,456 |
| Aug 21, 2026 | 7,360.00 | 7,360.00 | 7,050.00 | 7,110.00 | 7,052.27 | -1.04% | 15,548 |
| Aug 20, 2026 | 7,450.00 | 7,450.00 | 7,150.00 | 7,185.00 | 7,126.66 | -1.98% | 12,380 |
| Aug 19, 2026 | 7,255.00 | 7,345.00 | 7,250.00 | 7,330.00 | 7,270.49 | 0.76% | 10,310 |
| Aug 18, 2026 | 7,480.00 | 7,480.00 | 7,145.00 | 7,275.00 | 7,215.93 | -0.75% | 18,331 |
| Aug 14, 2026 | 7,240.00 | 7,345.00 | 7,240.00 | 7,330.00 | 7,270.49 | 1.24% | 5,998 |
| Aug 13, 2026 | 7,265.00 | 7,320.00 | 6,970.00 | 7,240.00 | 7,181.22 | - | 22,831 |
| Aug 12, 2026 | 7,330.00 | 7,370.00 | 7,230.00 | 7,240.00 | 7,181.22 | -0.55% | 14,975 |
| Aug 11, 2026 | 7,210.00 | 7,310.00 | 7,170.00 | 7,280.00 | 7,220.89 | 0.97% | 20,747 |
| Aug 10, 2026 | 7,435.00 | 7,435.00 | 7,065.00 | 7,210.00 | 7,151.46 | -2.50% | 31,484 |
| Aug 7, 2026 | 7,105.00 | 7,445.00 | 7,105.00 | 7,395.00 | 7,334.96 | 1.72% | 34,516 |
| Aug 6, 2026 | 7,145.00 | 7,300.00 | 7,145.00 | 7,270.00 | 7,210.97 | 2.04% | 20,578 |
| Aug 5, 2026 | 7,095.00 | 7,160.00 | 7,085.00 | 7,125.00 | 7,067.15 | 0.42% | 18,338 |
| Aug 4, 2026 | 6,850.00 | 7,110.00 | 6,850.00 | 7,095.00 | 7,037.40 | 3.58% | 16,337 |
| Aug 3, 2026 | 6,830.00 | 6,900.00 | 6,730.00 | 6,850.00 | 6,794.38 | 0.29% | 15,030 |
| Jul 31, 2026 | 6,985.00 | 7,100.00 | 6,605.00 | 6,830.00 | 6,774.55 | -2.22% | 37,758 |
| Jul 30, 2026 | 7,010.00 | 7,210.00 | 6,905.00 | 6,985.00 | 6,928.29 | 1.16% | 48,889 |
| Jul 29, 2026 | 7,055.00 | 7,140.00 | 6,730.00 | 7,005.00 | 6,848.94 | -0.71% | 32,831 |
| Jul 28, 2026 | 7,290.00 | 7,290.00 | 6,800.00 | 7,055.00 | 6,897.82 | -3.22% | 28,985 |
| Jul 27, 2026 | 7,475.00 | 7,475.00 | 7,070.00 | 7,290.00 | 7,127.59 | 2.32% | 42,897 |
| Jul 24, 2026 | 7,145.00 | 7,305.00 | 6,965.00 | 7,125.00 | 6,966.26 | -0.28% | 45,711 |
| Jul 23, 2026 | 8,310.00 | 8,310.00 | 6,990.00 | 7,145.00 | 6,985.82 | 3.03% | 63,569 |
| Jul 22, 2026 | 6,940.00 | 6,985.00 | 6,650.00 | 6,935.00 | 6,780.50 | 0.87% | 30,498 |
| Jul 21, 2026 | 6,980.00 | 7,010.00 | 6,610.00 | 6,875.00 | 6,721.83 | -1.50% | 14,750 |
| Jul 20, 2026 | 7,035.00 | 7,035.00 | 6,920.00 | 6,980.00 | 6,824.49 | 0.58% | 12,829 |
| Jul 16, 2026 | 6,735.00 | 6,962.00 | 6,490.00 | 6,940.00 | 6,785.39 | 3.04% | 22,242 |
| Jul 15, 2026 | 6,950.00 | 7,000.00 | 6,435.00 | 6,735.00 | 6,584.95 | -3.09% | 69,874 |
| Jul 14, 2026 | 7,100.00 | 7,100.00 | 6,930.00 | 6,950.00 | 6,795.16 | 0.29% | 93,343 |