Kb Asset Management Co Ltd - kbstar esg sri ETF (KRX:290130)
South Korea · Delayed Price · Currency is KRW 49,385
+460 (0.94%)
At close: Sep 23, 2026
KRX:290130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49,960.00 | 50,235.00 | 48,690.00 | 48,925.00 | 48,925.00 | 0.24% | 126,313 |
| Sep 21, 2026 | 48,260.00 | 49,085.00 | 48,260.00 | 48,810.00 | 48,810.00 | 1.58% | 101,310 |
| Sep 18, 2026 | 47,570.00 | 48,050.00 | 47,345.00 | 48,050.00 | 48,050.00 | 3.71% | 41,266 |
| Sep 17, 2026 | 46,820.00 | 47,180.00 | 46,235.00 | 46,330.00 | 46,330.00 | -1.03% | 31,290 |
| Sep 16, 2026 | 45,575.00 | 46,810.00 | 45,540.00 | 46,810.00 | 46,810.00 | 2.85% | 43,102 |
| Sep 15, 2026 | 45,835.00 | 46,360.00 | 45,355.00 | 45,515.00 | 45,515.00 | -0.74% | 52,578 |
| Sep 14, 2026 | 46,305.00 | 46,740.00 | 45,855.00 | 45,855.00 | 45,855.00 | -4.40% | 151,319 |
| Sep 11, 2026 | 47,110.00 | 48,255.00 | 47,065.00 | 47,965.00 | 47,965.00 | -2.10% | 71,695 |
| Sep 10, 2026 | 48,830.00 | 49,355.00 | 47,855.00 | 48,995.00 | 48,995.00 | -0.10% | 51,385 |
| Sep 9, 2026 | 48,455.00 | 49,555.00 | 48,400.00 | 49,045.00 | 49,045.00 | 1.60% | 118,659 |
| Sep 8, 2026 | 48,770.00 | 49,960.00 | 48,210.00 | 48,275.00 | 48,275.00 | -0.19% | 161,006 |
| Sep 7, 2026 | 47,455.00 | 48,365.00 | 47,445.00 | 48,365.00 | 48,365.00 | 5.23% | 138,148 |
| Sep 4, 2026 | 45,730.00 | 46,440.00 | 45,395.00 | 45,960.00 | 45,960.00 | 2.16% | 55,759 |
| Sep 3, 2026 | 45,535.00 | 45,815.00 | 43,980.00 | 44,990.00 | 44,990.00 | -0.03% | 66,332 |
| Sep 2, 2026 | 45,400.00 | 46,065.00 | 45,005.00 | 45,005.00 | 45,005.00 | -4.12% | 111,788 |
| Sep 1, 2026 | 46,400.00 | 47,160.00 | 46,190.00 | 46,940.00 | 46,940.00 | 0.57% | 36,179 |
| Aug 31, 2026 | 45,280.00 | 46,675.00 | 44,700.00 | 46,675.00 | 46,675.00 | 0.44% | 45,470 |
| Aug 28, 2026 | 46,825.00 | 47,510.00 | 46,470.00 | 46,470.00 | 46,470.00 | -1.99% | 34,226 |
| Aug 27, 2026 | 47,910.00 | 48,240.00 | 46,965.00 | 47,415.00 | 47,415.00 | 1.31% | 97,725 |
| Aug 26, 2026 | 46,295.00 | 47,340.00 | 46,000.00 | 46,800.00 | 46,800.00 | 0.85% | 54,166 |
| Aug 25, 2026 | 44,720.00 | 46,405.00 | 43,830.00 | 46,405.00 | 46,405.00 | 0.31% | 84,609 |
| Aug 24, 2026 | 47,575.00 | 47,745.00 | 45,800.00 | 46,260.00 | 46,260.00 | -3.34% | 66,805 |
| Aug 21, 2026 | 46,300.00 | 48,095.00 | 46,300.00 | 47,860.00 | 47,860.00 | 1.24% | 98,042 |
| Aug 20, 2026 | 45,645.00 | 47,550.00 | 44,975.00 | 47,275.00 | 47,275.00 | 7.69% | 197,262 |
| Aug 19, 2026 | 44,190.00 | 45,060.00 | 43,630.00 | 43,900.00 | 43,900.00 | -6.69% | 107,702 |
| Aug 18, 2026 | 48,790.00 | 49,985.00 | 46,600.00 | 47,045.00 | 47,045.00 | -1.46% | 238,630 |
| Aug 14, 2026 | 47,905.00 | 48,195.00 | 47,070.00 | 47,740.00 | 47,740.00 | 2.45% | 99,576 |
| Aug 13, 2026 | 45,990.00 | 47,250.00 | 45,990.00 | 46,600.00 | 46,600.00 | 4.57% | 94,632 |
| Aug 12, 2026 | 43,525.00 | 45,365.00 | 43,350.00 | 44,565.00 | 44,565.00 | 3.87% | 102,721 |
| Aug 11, 2026 | 41,980.00 | 43,295.00 | 41,595.00 | 42,905.00 | 42,905.00 | 1.21% | 47,679 |
| Aug 10, 2026 | 42,990.00 | 43,345.00 | 41,885.00 | 42,390.00 | 42,390.00 | 0.36% | 50,490 |
| Aug 7, 2026 | 43,335.00 | 43,740.00 | 41,745.00 | 42,240.00 | 42,240.00 | -1.55% | 98,768 |
| Aug 6, 2026 | 44,500.00 | 44,930.00 | 42,550.00 | 42,905.00 | 42,905.00 | -6.33% | 133,654 |
| Aug 5, 2026 | 45,795.00 | 46,245.00 | 45,145.00 | 45,805.00 | 45,805.00 | 4.58% | 121,489 |
| Aug 4, 2026 | 44,085.00 | 44,275.00 | 41,630.00 | 43,800.00 | 43,800.00 | 1.22% | 181,129 |
| Aug 3, 2026 | 43,660.00 | 44,445.00 | 42,850.00 | 43,270.00 | 43,270.00 | -5.47% | 129,936 |
| Jul 31, 2026 | 42,050.00 | 46,165.00 | 39,550.00 | 45,775.00 | 45,775.00 | 20.86% | 244,936 |
| Jul 30, 2026 | 38,600.00 | 40,680.00 | 37,340.00 | 37,875.00 | 37,875.00 | -1.88% | 682,546 |
| Jul 29, 2026 | 41,665.00 | 42,870.00 | 35,535.00 | 38,600.00 | 38,600.00 | -6.82% | 843,430 |
| Jul 28, 2026 | 44,160.00 | 44,240.00 | 41,070.00 | 41,425.00 | 41,425.00 | -11.99% | 317,698 |
| Jul 27, 2026 | 47,145.00 | 47,245.00 | 45,290.00 | 47,070.00 | 47,070.00 | 1.35% | 210,663 |
| Jul 24, 2026 | 48,850.00 | 48,850.00 | 45,997.00 | 46,445.00 | 46,445.00 | -6.69% | 185,248 |
| Jul 23, 2026 | 48,830.00 | 49,775.00 | 48,335.00 | 49,775.00 | 49,775.00 | 4.11% | 173,394 |
| Jul 22, 2026 | 49,955.00 | 50,655.00 | 47,635.00 | 47,810.00 | 47,810.00 | 1.32% | 327,483 |
| Jul 21, 2026 | 45,525.00 | 48,000.00 | 44,940.00 | 47,185.00 | 47,185.00 | 3.86% | 270,861 |
| Jul 20, 2026 | 45,285.00 | 47,745.00 | 45,200.00 | 45,430.00 | 45,430.00 | -4.75% | 318,203 |
| Jul 16, 2026 | 48,480.00 | 48,855.00 | 46,950.00 | 47,695.00 | 47,695.00 | -7.22% | 335,584 |
| Jul 15, 2026 | 51,305.00 | 52,630.00 | 50,875.00 | 51,405.00 | 51,405.00 | 7.05% | 388,592 |
| Jul 14, 2026 | 47,220.00 | 48,850.00 | 44,605.00 | 48,020.00 | 48,020.00 | 0.95% | 554,871 |
| Jul 13, 2026 | 52,740.00 | 53,185.00 | 47,265.00 | 47,570.00 | 47,570.00 | -10.33% | 460,619 |