Kb Kbstar Game Industry (KRX:300640)
South Korea · Delayed Price · Currency is KRW 7,235.00
-75.00 (-1.03%)
Last updated: May 13, 2026, 1:52 PM KST
KRX:300640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7,520.00 | 7,530.00 | 7,075.00 | 7,350.00 | 7,350.00 | 0.55% | 199,176 |
| May 12, 2026 | 7,480.00 | 7,480.00 | 7,160.00 | 7,310.00 | 7,310.00 | -2.27% | 121,308 |
| May 11, 2026 | 7,550.00 | 7,550.00 | 7,425.00 | 7,480.00 | 7,480.00 | -0.86% | 40,163 |
| May 8, 2026 | 7,650.00 | 7,725.00 | 7,500.00 | 7,545.00 | 7,545.00 | -0.79% | 105,065 |
| May 7, 2026 | 7,835.00 | 7,835.00 | 7,600.00 | 7,605.00 | 7,605.00 | -3.43% | 41,609 |
| May 6, 2026 | 8,065.00 | 8,065.00 | 7,850.00 | 7,875.00 | 7,875.00 | -2.23% | 25,853 |
| May 4, 2026 | 8,100.00 | 8,220.00 | 8,040.00 | 8,055.00 | 8,055.00 | 0.75% | 22,059 |
| Apr 30, 2026 | 8,250.00 | 8,250.00 | 7,995.00 | 7,995.00 | 7,995.00 | -2.50% | 16,912 |
| Apr 29, 2026 | 8,190.00 | 8,310.00 | 8,190.00 | 8,200.00 | 8,200.00 | 0.18% | 101,362 |
| Apr 28, 2026 | 8,130.00 | 8,240.00 | 8,130.00 | 8,185.00 | 8,154.00 | 1.49% | 21,853 |
| Apr 27, 2026 | 8,195.00 | 8,195.00 | 8,065.00 | 8,065.00 | 8,034.45 | -0.86% | 35,337 |
| Apr 24, 2026 | 8,000.00 | 8,190.00 | 7,980.00 | 8,135.00 | 8,104.19 | 2.01% | 28,581 |
| Apr 23, 2026 | 8,120.00 | 8,125.00 | 7,920.00 | 7,975.00 | 7,944.80 | -0.87% | 31,451 |
| Apr 22, 2026 | 7,960.00 | 8,095.00 | 7,930.00 | 8,045.00 | 8,014.53 | 1.58% | 35,955 |
| Apr 21, 2026 | 8,095.00 | 8,095.00 | 7,910.00 | 7,920.00 | 7,890.00 | -1.92% | 48,538 |
| Apr 20, 2026 | 8,155.00 | 8,160.00 | 8,045.00 | 8,075.00 | 8,044.42 | 2.74% | 63,173 |
| Apr 17, 2026 | 7,945.00 | 7,950.00 | 7,855.00 | 7,860.00 | 7,830.23 | -0.57% | 20,469 |
| Apr 16, 2026 | 7,825.00 | 8,000.00 | 7,825.00 | 7,905.00 | 7,875.06 | 2.73% | 25,745 |
| Apr 15, 2026 | 7,750.00 | 7,780.00 | 7,695.00 | 7,695.00 | 7,665.86 | 0.46% | 19,877 |
| Apr 14, 2026 | 7,585.00 | 7,750.00 | 7,585.00 | 7,660.00 | 7,630.99 | 1.73% | 90,579 |
| Apr 13, 2026 | 7,555.00 | 7,655.00 | 7,450.00 | 7,530.00 | 7,501.48 | - | 6,156 |
| Apr 10, 2026 | 7,520.00 | 7,600.00 | 7,515.00 | 7,530.00 | 7,501.48 | - | 17,296 |
| Apr 9, 2026 | 7,475.00 | 7,530.00 | 7,365.00 | 7,530.00 | 7,501.48 | 0.94% | 5,244 |
| Apr 8, 2026 | 7,425.00 | 7,490.00 | 7,380.00 | 7,460.00 | 7,431.75 | 3.18% | 10,005 |
| Apr 7, 2026 | 7,395.00 | 7,425.00 | 7,220.00 | 7,230.00 | 7,202.62 | -2.23% | 20,816 |
| Apr 6, 2026 | 7,550.00 | 7,550.00 | 7,370.00 | 7,395.00 | 7,366.99 | -1.20% | 13,777 |
| Apr 3, 2026 | 7,585.00 | 7,625.00 | 7,485.00 | 7,485.00 | 7,456.65 | -0.27% | 7,378 |
| Apr 2, 2026 | 7,935.00 | 7,945.00 | 7,460.00 | 7,505.00 | 7,476.58 | -4.94% | 38,472 |
| Apr 1, 2026 | 7,765.00 | 7,975.00 | 7,730.00 | 7,895.00 | 7,865.10 | 2.87% | 27,013 |
| Mar 31, 2026 | 7,660.00 | 7,860.00 | 7,615.00 | 7,675.00 | 7,645.93 | 0.20% | 42,893 |
| Mar 30, 2026 | 7,675.00 | 7,780.00 | 7,610.00 | 7,660.00 | 7,630.99 | -2.05% | 19,760 |
| Mar 27, 2026 | 7,570.00 | 7,820.00 | 7,570.00 | 7,820.00 | 7,790.38 | 3.17% | 23,625 |
| Mar 26, 2026 | 7,790.00 | 7,835.00 | 7,570.00 | 7,580.00 | 7,551.29 | -1.94% | 37,637 |
| Mar 25, 2026 | 7,700.00 | 7,830.00 | 7,700.00 | 7,730.00 | 7,700.72 | 3.76% | 44,809 |
| Mar 24, 2026 | 7,515.00 | 7,515.00 | 7,280.00 | 7,450.00 | 7,421.78 | 1.57% | 9,638 |
| Mar 23, 2026 | 7,535.00 | 7,550.00 | 7,325.00 | 7,335.00 | 7,307.22 | -4.24% | 67,038 |
| Mar 20, 2026 | 7,560.00 | 7,715.00 | 7,560.00 | 7,660.00 | 7,630.99 | 0.86% | 50,753 |
| Mar 19, 2026 | 7,705.00 | 7,705.00 | 7,540.00 | 7,595.00 | 7,566.23 | -5.06% | 74,231 |
| Mar 18, 2026 | 8,020.00 | 8,020.00 | 7,910.00 | 8,000.00 | 7,969.70 | 0.82% | 28,997 |
| Mar 17, 2026 | 8,040.00 | 8,040.00 | 7,860.00 | 7,935.00 | 7,904.95 | -0.56% | 38,799 |
| Mar 16, 2026 | 8,200.00 | 8,205.00 | 7,980.00 | 7,980.00 | 7,949.78 | -0.56% | 27,418 |
| Mar 13, 2026 | 7,760.00 | 8,115.00 | 7,675.00 | 8,025.00 | 7,994.61 | 2.95% | 58,016 |
| Mar 12, 2026 | 7,745.00 | 7,800.00 | 7,680.00 | 7,795.00 | 7,765.48 | 0.39% | 43,334 |
| Mar 11, 2026 | 7,965.00 | 8,025.00 | 7,725.00 | 7,765.00 | 7,735.59 | -1.52% | 7,787 |
| Mar 10, 2026 | 7,910.00 | 8,155.00 | 7,865.00 | 7,885.00 | 7,855.14 | 0.70% | 28,905 |
| Mar 9, 2026 | 7,515.00 | 7,885.00 | 7,390.00 | 7,830.00 | 7,800.34 | 0.06% | 25,160 |
| Mar 6, 2026 | 7,410.00 | 7,940.00 | 7,365.00 | 7,825.00 | 7,795.36 | 4.89% | 97,211 |
| Mar 5, 2026 | 7,350.00 | 7,605.00 | 7,095.00 | 7,460.00 | 7,431.75 | 5.22% | 111,779 |
| Mar 4, 2026 | 7,810.00 | 7,810.00 | 7,040.00 | 7,090.00 | 7,063.15 | -10.25% | 107,305 |
| Mar 3, 2026 | 8,080.00 | 8,245.00 | 7,865.00 | 7,900.00 | 7,870.08 | -1.92% | 87,776 |