KB Asset Management Co. Ltd. - KB KBStar KRX300 ETF Fund (KRX:292050)
South Korea · Delayed Price · Currency is KRW 51,075
+290 (0.57%)
At close: Sep 23, 2026
KRX:292050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51,470.00 | 51,625.00 | 50,735.00 | 51,055.00 | - | 0.53% | 132 |
| Sep 22, 2026 | 51,720.00 | 51,800.00 | 50,405.00 | 50,785.00 | 50,785.00 | 0.65% | 559 |
| Sep 21, 2026 | 50,405.00 | 50,645.00 | 50,225.00 | 50,455.00 | 50,455.00 | 1.84% | 16,083 |
| Sep 18, 2026 | 49,450.00 | 49,685.00 | 49,255.00 | 49,545.00 | 49,545.00 | 2.93% | 245 |
| Sep 17, 2026 | 48,765.00 | 48,765.00 | 48,135.00 | 48,135.00 | 48,135.00 | -0.27% | 62 |
| Sep 16, 2026 | 47,450.00 | 48,265.00 | 47,430.00 | 48,265.00 | 48,265.00 | 2.01% | 57 |
| Sep 15, 2026 | 47,585.00 | 48,025.00 | 47,300.00 | 47,315.00 | 47,315.00 | -1.27% | 12 |
| Sep 14, 2026 | 48,185.00 | 48,485.00 | 47,775.00 | 47,925.00 | 47,925.00 | -3.36% | 473 |
| Sep 11, 2026 | 49,225.00 | 49,755.00 | 49,040.00 | 49,590.00 | 49,590.00 | -2.53% | 540 |
| Sep 10, 2026 | 50,820.00 | 50,925.00 | 49,935.00 | 50,875.00 | 50,875.00 | 0.28% | 176 |
| Sep 9, 2026 | 50,350.00 | 51,245.00 | 50,350.00 | 50,735.00 | 50,735.00 | 1.01% | 15 |
| Sep 8, 2026 | 50,525.00 | 51,755.00 | 50,200.00 | 50,230.00 | 50,230.00 | -0.61% | 580 |
| Sep 7, 2026 | 49,500.00 | 50,540.00 | 49,350.00 | 50,540.00 | 50,540.00 | 5.40% | 1,093 |
| Sep 4, 2026 | 47,685.00 | 48,140.00 | 47,630.00 | 47,950.00 | 47,950.00 | 1.96% | 3,130 |
| Sep 3, 2026 | 47,515.00 | 47,840.00 | 46,220.00 | 47,030.00 | 47,030.00 | 0.44% | 1,883 |
| Sep 2, 2026 | 47,665.00 | 47,900.00 | 46,825.00 | 46,825.00 | 46,825.00 | -4.27% | 1,726 |
| Sep 1, 2026 | 48,410.00 | 49,135.00 | 48,305.00 | 48,915.00 | 48,915.00 | 0.26% | 8,024 |
| Aug 31, 2026 | 47,115.00 | 48,815.00 | 47,000.00 | 48,790.00 | 48,790.00 | 0.08% | 300 |
| Aug 28, 2026 | 48,945.00 | 49,555.00 | 48,750.00 | 48,750.00 | 48,750.00 | -1.54% | 161 |
| Aug 27, 2026 | 50,330.00 | 50,330.00 | 49,190.00 | 49,510.00 | 49,510.00 | 0.77% | 83 |
| Aug 26, 2026 | 48,550.00 | 49,600.00 | 48,395.00 | 49,130.00 | 49,130.00 | 1.98% | 2,576 |
| Aug 25, 2026 | 46,600.00 | 48,435.00 | 46,145.00 | 48,175.00 | 48,175.00 | 0.18% | 2,084 |
| Aug 24, 2026 | 49,345.00 | 49,430.00 | 48,070.00 | 48,090.00 | 48,090.00 | -3.54% | 526 |
| Aug 21, 2026 | 48,835.00 | 50,205.00 | 48,735.00 | 49,855.00 | 49,855.00 | 1.51% | 667 |
| Aug 20, 2026 | 47,635.00 | 49,700.00 | 47,430.00 | 49,115.00 | 49,115.00 | 6.18% | 4,359 |
| Aug 19, 2026 | 46,440.00 | 47,030.00 | 46,100.00 | 46,255.00 | 46,255.00 | -6.07% | 2,745 |
| Aug 18, 2026 | 51,100.00 | 51,975.00 | 49,115.00 | 49,245.00 | 49,245.00 | -1.73% | 2,292 |
| Aug 14, 2026 | 50,350.00 | 50,350.00 | 49,415.00 | 50,110.00 | 50,110.00 | 1.85% | 739 |
| Aug 13, 2026 | 49,170.00 | 49,560.00 | 48,415.00 | 49,200.00 | 49,200.00 | 4.35% | 2,859 |
| Aug 12, 2026 | 45,920.00 | 47,745.00 | 45,725.00 | 47,150.00 | 47,150.00 | 4.19% | 1,205 |
| Aug 11, 2026 | 44,300.00 | 45,550.00 | 44,285.00 | 45,255.00 | 45,255.00 | 0.51% | 185 |
| Aug 10, 2026 | 44,825.00 | 45,650.00 | 44,680.00 | 45,025.00 | 45,025.00 | 1.18% | 168 |
| Aug 7, 2026 | 45,575.00 | 45,575.00 | 43,985.00 | 44,500.00 | 44,500.00 | -0.90% | 197 |
| Aug 6, 2026 | 46,970.00 | 47,005.00 | 44,835.00 | 44,905.00 | 44,905.00 | -5.36% | 2,271 |
| Aug 5, 2026 | 47,515.00 | 47,905.00 | 47,035.00 | 47,450.00 | 47,450.00 | 3.92% | 796 |
| Aug 4, 2026 | 45,860.00 | 46,010.00 | 43,755.00 | 45,660.00 | 45,660.00 | 2.37% | 2,827 |
| Aug 3, 2026 | 45,455.00 | 45,740.00 | 44,605.00 | 44,605.00 | 44,605.00 | -9.12% | 1,170 |
| Jul 31, 2026 | 45,005.00 | 49,080.00 | 44,575.00 | 49,080.00 | 49,080.00 | 24.21% | 2,371 |
| Jul 30, 2026 | 39,675.00 | 42,485.00 | 39,445.00 | 39,515.00 | 39,515.00 | -2.11% | 1,703 |
| Jul 29, 2026 | 43,490.00 | 44,505.00 | 37,560.00 | 40,365.00 | 40,365.00 | -6.18% | 2,437 |
| Jul 28, 2026 | 45,945.00 | 45,945.00 | 42,875.00 | 43,025.00 | 43,025.00 | -11.48% | 1,204 |
| Jul 27, 2026 | 48,505.00 | 48,855.00 | 47,315.00 | 48,605.00 | 48,605.00 | 1.55% | 2,257 |
| Jul 24, 2026 | 49,765.00 | 49,765.00 | 47,865.00 | 47,865.00 | 47,865.00 | -5.75% | 1,812 |
| Jul 23, 2026 | 50,860.00 | 51,315.00 | 49,950.00 | 50,785.00 | 50,785.00 | 3.35% | 1,399 |
| Jul 22, 2026 | 51,225.00 | 51,760.00 | 49,035.00 | 49,140.00 | 49,140.00 | 0.71% | 1,412 |
| Jul 21, 2026 | 46,450.00 | 49,025.00 | 46,450.00 | 48,795.00 | 48,795.00 | 3.61% | 149 |
| Jul 20, 2026 | 47,775.00 | 49,080.00 | 46,735.00 | 47,095.00 | 47,095.00 | -3.45% | 1,062 |
| Jul 16, 2026 | 50,260.00 | 50,380.00 | 48,635.00 | 48,780.00 | 48,780.00 | -7.80% | 1,340 |
| Jul 15, 2026 | 52,830.00 | 53,685.00 | 52,235.00 | 52,905.00 | 52,905.00 | 6.88% | 840 |
| Jul 14, 2026 | 49,010.00 | 50,325.00 | 46,910.00 | 49,500.00 | 49,500.00 | 1.00% | 5,997 |