Kb Kbstar Game Industry (KRX:300640)
South Korea · Delayed Price · Currency is KRW 8,435.00
-205.00 (-2.37%)
At close: Aug 1, 2025, 3:30 PM KST
Kb Kbstar Game Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8,555.00 | 8,555.00 | 8,285.00 | 8,325.00 | 8,325.00 | -3.65% | 36,213 |
| Aug 12, 2025 | 8,715.00 | 8,780.00 | 8,630.00 | 8,640.00 | 8,640.00 | -0.12% | 17,173 |
| Aug 11, 2025 | 8,750.00 | 8,750.00 | 8,605.00 | 8,650.00 | 8,650.00 | -0.57% | 21,284 |
| Aug 8, 2025 | 8,880.00 | 8,880.00 | 8,660.00 | 8,700.00 | 8,700.00 | -1.92% | 17,860 |
| Aug 7, 2025 | 8,705.00 | 8,870.00 | 8,690.00 | 8,870.00 | 8,870.00 | 1.95% | 25,912 |
| Aug 6, 2025 | 8,645.00 | 8,700.00 | 8,575.00 | 8,700.00 | 8,700.00 | 0.75% | 8,530 |
| Aug 5, 2025 | 8,655.00 | 8,700.00 | 8,565.00 | 8,635.00 | 8,635.00 | 0.82% | 13,137 |
| Aug 4, 2025 | 8,380.00 | 8,670.00 | 8,380.00 | 8,565.00 | 8,565.00 | 1.54% | 28,778 |
| Aug 1, 2025 | 8,630.00 | 8,630.00 | 8,370.00 | 8,435.00 | 8,435.00 | -2.37% | 32,548 |
| Jul 31, 2025 | 8,625.00 | 8,680.00 | 8,595.00 | 8,640.00 | 8,640.00 | 0.23% | 19,641 |
| Jul 30, 2025 | 8,675.00 | 8,680.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.52% | 4,716 |
| Jul 29, 2025 | 8,655.00 | 8,675.00 | 8,540.00 | 8,665.00 | 8,665.00 | 0.17% | 6,007 |
| Jul 28, 2025 | 8,750.00 | 8,760.00 | 8,620.00 | 8,650.00 | 8,650.00 | -1.09% | 10,705 |
| Jul 25, 2025 | 8,670.00 | 8,775.00 | 8,670.00 | 8,745.00 | 8,745.00 | 0.92% | 7,536 |
| Jul 24, 2025 | 8,880.00 | 8,880.00 | 8,630.00 | 8,665.00 | 8,665.00 | -1.81% | 13,501 |
| Jul 23, 2025 | 8,960.00 | 8,965.00 | 8,705.00 | 8,825.00 | 8,825.00 | -1.51% | 56,848 |
| Jul 22, 2025 | 9,090.00 | 9,090.00 | 8,945.00 | 8,960.00 | 8,960.00 | -1.38% | 11,255 |
| Jul 21, 2025 | 9,065.00 | 9,110.00 | 9,025.00 | 9,085.00 | 9,085.00 | 0.28% | 13,953 |
| Jul 18, 2025 | 9,015.00 | 9,060.00 | 8,970.00 | 9,060.00 | 9,060.00 | 0.67% | 16,636 |
| Jul 17, 2025 | 9,110.00 | 9,110.00 | 8,895.00 | 9,000.00 | 9,000.00 | -0.61% | 16,955 |
| Jul 16, 2025 | 9,035.00 | 9,090.00 | 9,005.00 | 9,055.00 | 9,055.00 | -0.33% | 7,333 |
| Jul 15, 2025 | 9,135.00 | 9,145.00 | 9,040.00 | 9,085.00 | 9,085.00 | -0.60% | 41,929 |
| Jul 14, 2025 | 9,150.00 | 9,195.00 | 9,055.00 | 9,140.00 | 9,140.00 | -0.44% | 13,934 |
| Jul 11, 2025 | 9,275.00 | 9,275.00 | 9,135.00 | 9,180.00 | 9,180.00 | - | 20,180 |
| Jul 10, 2025 | 9,150.00 | 9,230.00 | 9,090.00 | 9,180.00 | 9,180.00 | 0.38% | 25,828 |
| Jul 9, 2025 | 9,150.00 | 9,215.00 | 9,090.00 | 9,145.00 | 9,145.00 | 0.49% | 29,784 |
| Jul 8, 2025 | 9,045.00 | 9,175.00 | 9,035.00 | 9,100.00 | 9,100.00 | 1.22% | 16,098 |
| Jul 7, 2025 | 9,095.00 | 9,120.00 | 8,990.00 | 8,990.00 | 8,990.00 | -1.53% | 13,627 |
| Jul 4, 2025 | 9,205.00 | 9,270.00 | 9,115.00 | 9,130.00 | 9,130.00 | -1.30% | 36,750 |
| Jul 3, 2025 | 9,155.00 | 9,315.00 | 9,100.00 | 9,250.00 | 9,250.00 | 1.09% | 23,343 |
| Jul 2, 2025 | 9,270.00 | 9,365.00 | 9,060.00 | 9,150.00 | 9,150.00 | -1.24% | 19,666 |
| Jul 1, 2025 | 9,280.00 | 9,385.00 | 9,235.00 | 9,265.00 | 9,265.00 | -0.16% | 26,779 |
| Jun 30, 2025 | 9,160.00 | 9,370.00 | 9,100.00 | 9,280.00 | 9,280.00 | 1.31% | 36,998 |
| Jun 27, 2025 | 9,220.00 | 9,230.00 | 9,030.00 | 9,160.00 | 9,160.00 | -0.60% | 45,885 |
| Jun 26, 2025 | 9,450.00 | 9,450.00 | 9,120.00 | 9,215.00 | 9,215.00 | -2.74% | 24,680 |
| Jun 25, 2025 | 9,715.00 | 9,715.00 | 9,450.00 | 9,475.00 | 9,475.00 | -2.87% | 59,151 |
| Jun 24, 2025 | 9,390.00 | 9,825.00 | 9,280.00 | 9,755.00 | 9,755.00 | 4.11% | 191,907 |
| Jun 23, 2025 | 9,130.00 | 9,370.00 | 8,930.00 | 9,370.00 | 9,370.00 | 2.63% | 65,377 |
| Jun 20, 2025 | 9,140.00 | 9,155.00 | 8,980.00 | 9,130.00 | 9,130.00 | - | 66,927 |
| Jun 19, 2025 | 9,115.00 | 9,175.00 | 9,030.00 | 9,130.00 | 9,130.00 | 0.33% | 42,235 |
| Jun 18, 2025 | 8,805.00 | 9,125.00 | 8,735.00 | 9,100.00 | 9,100.00 | 3.35% | 75,150 |
| Jun 17, 2025 | 8,855.00 | 8,920.00 | 8,705.00 | 8,805.00 | 8,805.00 | -0.56% | 36,633 |
| Jun 16, 2025 | 8,940.00 | 8,945.00 | 8,760.00 | 8,855.00 | 8,855.00 | -0.95% | 31,583 |
| Jun 13, 2025 | 9,060.00 | 9,225.00 | 8,815.00 | 8,940.00 | 8,940.00 | -0.33% | 82,819 |
| Jun 12, 2025 | 8,810.00 | 8,995.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.87% | 37,354 |
| Jun 11, 2025 | 8,770.00 | 8,845.00 | 8,750.00 | 8,805.00 | 8,805.00 | 0.40% | 39,143 |
| Jun 10, 2025 | 8,630.00 | 8,815.00 | 8,620.00 | 8,770.00 | 8,770.00 | 1.74% | 71,177 |
| Jun 9, 2025 | 8,480.00 | 8,645.00 | 8,415.00 | 8,620.00 | 8,620.00 | 2.19% | 36,294 |
| Jun 5, 2025 | 8,315.00 | 8,485.00 | 8,315.00 | 8,435.00 | 8,435.00 | 1.50% | 57,711 |
| Jun 4, 2025 | 8,305.00 | 8,390.00 | 8,305.00 | 8,310.00 | 8,310.00 | 0.36% | 147,903 |