KB Asset Management - KBSTAR China H Futures Inverse ETF (KRX:291680)
South Korea · Delayed Price · Currency is KRW 7,825.00
+40.00 (0.51%)
At close: Sep 23, 2026
KRX:291680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,845.00 | 7,845.00 | 7,820.00 | 7,825.00 | - | 0.51% | 79 |
| Sep 22, 2026 | 7,785.00 | 7,860.00 | 7,785.00 | 7,785.00 | 7,785.00 | -1.33% | 20 |
| Sep 21, 2026 | 7,905.00 | 7,905.00 | 7,890.00 | 7,890.00 | 7,890.00 | -0.75% | 48 |
| Sep 18, 2026 | 8,020.00 | 8,030.00 | 7,880.00 | 7,950.00 | 7,950.00 | -0.87% | 266 |
| Sep 17, 2026 | 8,000.00 | 8,020.00 | 8,000.00 | 8,020.00 | 8,020.00 | 0.25% | 71 |
| Sep 16, 2026 | 7,905.00 | 8,000.00 | 7,905.00 | 8,000.00 | 8,000.00 | 1.46% | 92 |
| Sep 15, 2026 | 7,925.00 | 7,925.00 | 7,885.00 | 7,885.00 | 7,885.00 | -0.88% | 5 |
| Sep 14, 2026 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 0.06% | 65 |
| Sep 11, 2026 | 7,945.00 | 7,950.00 | 7,945.00 | 7,950.00 | 7,950.00 | 0.06% | 110 |
| Sep 10, 2026 | 7,780.00 | 7,945.00 | 7,780.00 | 7,945.00 | 7,945.00 | 1.60% | 1,029 |
| Sep 9, 2026 | 7,840.00 | 7,845.00 | 7,770.00 | 7,820.00 | 7,820.00 | 0.19% | 13 |
| Sep 8, 2026 | 7,805.00 | 7,805.00 | 7,805.00 | 7,805.00 | 7,805.00 | 0.19% | 23 |
| Sep 7, 2026 | 7,655.00 | 7,800.00 | 7,655.00 | 7,790.00 | 7,790.00 | 3.11% | 86 |
| Sep 4, 2026 | 7,755.00 | 7,755.00 | 7,545.00 | 7,555.00 | 7,555.00 | -2.52% | 71 |
| Sep 3, 2026 | 7,795.00 | 7,795.00 | 7,710.00 | 7,750.00 | 7,750.00 | -0.70% | 21 |
| Sep 2, 2026 | 7,740.00 | 7,820.00 | 7,740.00 | 7,805.00 | 7,805.00 | 1.89% | 27 |
| Sep 1, 2026 | 7,625.00 | 7,755.00 | 7,625.00 | 7,660.00 | 7,660.00 | -0.71% | 23 |
| Aug 31, 2026 | 7,715.00 | 7,715.00 | 7,715.00 | 7,715.00 | 7,715.00 | -0.13% | - |
| Aug 28, 2026 | 7,720.00 | 7,725.00 | 7,720.00 | 7,725.00 | 7,725.00 | 0.06% | 11 |
| Aug 27, 2026 | 7,590.00 | 7,720.00 | 7,590.00 | 7,720.00 | 7,720.00 | 1.98% | 4 |
| Aug 26, 2026 | 7,705.00 | 7,705.00 | 7,570.00 | 7,570.00 | 7,570.00 | -2.95% | 30 |
| Aug 25, 2026 | 7,795.00 | 7,805.00 | 7,740.00 | 7,800.00 | 7,800.00 | 0.06% | 10 |
| Aug 24, 2026 | 7,525.00 | 7,800.00 | 7,510.00 | 7,795.00 | 7,795.00 | 1.83% | 147 |
| Aug 21, 2026 | 7,580.00 | 7,670.00 | 7,580.00 | 7,655.00 | 7,655.00 | 1.39% | 26 |
| Aug 20, 2026 | 7,705.00 | 7,705.00 | 7,545.00 | 7,550.00 | 7,550.00 | -2.71% | 21 |
| Aug 19, 2026 | 7,810.00 | 7,810.00 | 7,630.00 | 7,760.00 | 7,760.00 | -0.45% | 43 |
| Aug 18, 2026 | 7,805.00 | 7,860.00 | 7,790.00 | 7,795.00 | 7,795.00 | -1.14% | 66 |
| Aug 14, 2026 | 7,715.00 | 7,910.00 | 7,715.00 | 7,885.00 | 7,885.00 | 2.27% | 89 |
| Aug 13, 2026 | 7,700.00 | 7,735.00 | 7,680.00 | 7,710.00 | 7,710.00 | 0.13% | 41 |
| Aug 12, 2026 | 7,650.00 | 7,725.00 | 7,615.00 | 7,700.00 | 7,700.00 | 0.65% | 154 |
| Aug 11, 2026 | 7,625.00 | 7,650.00 | 7,580.00 | 7,650.00 | 7,650.00 | - | 45 |
| Aug 10, 2026 | 7,615.00 | 7,700.00 | 7,590.00 | 7,650.00 | 7,650.00 | - | 8,823 |
| Aug 7, 2026 | 7,700.00 | 7,700.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.07% | 30 |
| Aug 6, 2026 | 7,650.00 | 7,650.00 | 7,645.00 | 7,645.00 | 7,645.00 | -0.07% | 22 |
| Aug 5, 2026 | 7,560.00 | 7,650.00 | 7,560.00 | 7,650.00 | 7,650.00 | 1.19% | 38 |
| Aug 4, 2026 | 7,615.00 | 7,615.00 | 7,545.00 | 7,560.00 | 7,560.00 | -0.92% | 65 |
| Aug 3, 2026 | 7,550.00 | 7,630.00 | 7,550.00 | 7,630.00 | 7,630.00 | 1.19% | 5 |
| Jul 31, 2026 | 7,550.00 | 7,650.00 | 7,540.00 | 7,540.00 | 7,540.00 | -0.46% | 1,067 |
| Jul 30, 2026 | 7,645.00 | 7,645.00 | 7,500.00 | 7,575.00 | 7,575.00 | -0.92% | 248 |
| Jul 29, 2026 | 7,750.00 | 7,785.00 | 7,540.00 | 7,645.00 | 7,645.00 | -2.05% | 193 |
| Jul 28, 2026 | 7,750.00 | 7,850.00 | 7,750.00 | 7,805.00 | 7,805.00 | 0.19% | 20 |
| Jul 27, 2026 | 7,975.00 | 7,975.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.44% | 53 |
| Jul 24, 2026 | 7,850.00 | 7,985.00 | 7,850.00 | 7,985.00 | 7,985.00 | 1.72% | 322 |
| Jul 23, 2026 | 7,900.00 | 7,900.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.44% | 36 |
| Jul 22, 2026 | 7,800.00 | 7,900.00 | 7,750.00 | 7,885.00 | 7,885.00 | 0.13% | 16 |
| Jul 21, 2026 | 7,850.00 | 7,875.00 | 7,800.00 | 7,875.00 | 7,875.00 | -0.06% | 14 |
| Jul 20, 2026 | 7,995.00 | 8,100.00 | 7,850.00 | 7,880.00 | 7,880.00 | 1.29% | 238 |
| Jul 16, 2026 | 7,950.00 | 8,050.00 | 7,780.00 | 7,780.00 | 7,780.00 | -2.08% | 536 |
| Jul 15, 2026 | 8,100.00 | 8,140.00 | 7,945.00 | 7,945.00 | 7,945.00 | -2.28% | 28 |
| Jul 14, 2026 | 8,150.00 | 8,300.00 | 8,050.00 | 8,130.00 | 8,130.00 | -0.97% | 98 |