Kb Kbstar Game Industry (KRX:300640)
South Korea · Delayed Price · Currency is KRW 6,295.00
-10.00 (-0.16%)
Sep 23, 2026, 3:19 PM KST
KRX:300640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,340.00 | 6,340.00 | 6,265.00 | 6,295.00 | - | -0.16% | 6,897 |
| Sep 22, 2026 | 6,315.00 | 6,335.00 | 6,265.00 | 6,305.00 | 6,305.00 | 0.96% | 5,175 |
| Sep 21, 2026 | 6,340.00 | 6,340.00 | 6,245.00 | 6,245.00 | 6,245.00 | -1.11% | 3,763 |
| Sep 18, 2026 | 6,385.00 | 6,390.00 | 6,310.00 | 6,315.00 | 6,315.00 | - | 1,929 |
| Sep 17, 2026 | 6,390.00 | 6,390.00 | 6,285.00 | 6,315.00 | 6,315.00 | -0.08% | 7,108 |
| Sep 16, 2026 | 6,510.00 | 6,510.00 | 6,315.00 | 6,320.00 | 6,320.00 | -2.47% | 1,143 |
| Sep 15, 2026 | 6,500.00 | 6,555.00 | 6,450.00 | 6,480.00 | 6,480.00 | -0.38% | 2,359 |
| Sep 14, 2026 | 6,445.00 | 6,535.00 | 6,375.00 | 6,505.00 | 6,505.00 | 1.48% | 2,503 |
| Sep 11, 2026 | 6,355.00 | 6,460.00 | 6,355.00 | 6,410.00 | 6,410.00 | -0.23% | 6,366 |
| Sep 10, 2026 | 6,295.00 | 6,425.00 | 6,255.00 | 6,425.00 | 6,425.00 | 2.23% | 4,396 |
| Sep 9, 2026 | 6,340.00 | 6,340.00 | 6,250.00 | 6,285.00 | 6,285.00 | -0.63% | 8,526 |
| Sep 8, 2026 | 6,450.00 | 6,450.00 | 6,325.00 | 6,325.00 | 6,325.00 | -1.48% | 2,019 |
| Sep 7, 2026 | 6,480.00 | 6,480.00 | 6,370.00 | 6,420.00 | 6,420.00 | -0.16% | 14,623 |
| Sep 4, 2026 | 6,400.00 | 6,490.00 | 6,390.00 | 6,430.00 | 6,430.00 | 1.50% | 3,613 |
| Sep 3, 2026 | 6,510.00 | 6,510.00 | 6,330.00 | 6,335.00 | 6,335.00 | -2.16% | 3,029 |
| Sep 2, 2026 | 6,555.00 | 6,595.00 | 6,470.00 | 6,475.00 | 6,475.00 | -2.85% | 8,172 |
| Sep 1, 2026 | 6,530.00 | 6,665.00 | 6,510.00 | 6,665.00 | 6,665.00 | 1.83% | 3,910 |
| Aug 31, 2026 | 6,515.00 | 6,545.00 | 6,375.00 | 6,545.00 | 6,545.00 | 0.54% | 8,278 |
| Aug 28, 2026 | 6,455.00 | 6,515.00 | 6,410.00 | 6,510.00 | 6,510.00 | 1.32% | 5,148 |
| Aug 27, 2026 | 6,565.00 | 6,620.00 | 6,400.00 | 6,425.00 | 6,425.00 | -0.77% | 3,572 |
| Aug 26, 2026 | 6,430.00 | 6,540.00 | 6,405.00 | 6,475.00 | 6,475.00 | 0.78% | 2,795 |
| Aug 25, 2026 | 6,420.00 | 6,425.00 | 6,245.00 | 6,425.00 | 6,425.00 | 0.71% | 2,235 |
| Aug 24, 2026 | 6,395.00 | 6,460.00 | 6,340.00 | 6,380.00 | 6,380.00 | -0.39% | 2,887 |
| Aug 21, 2026 | 6,405.00 | 6,405.00 | 6,270.00 | 6,405.00 | 6,405.00 | -1.08% | 6,193 |
| Aug 20, 2026 | 6,385.00 | 6,500.00 | 6,385.00 | 6,475.00 | 6,475.00 | 1.73% | 7,100 |
| Aug 19, 2026 | 6,400.00 | 6,420.00 | 6,220.00 | 6,365.00 | 6,365.00 | -1.16% | 4,832 |
| Aug 18, 2026 | 6,680.00 | 6,680.00 | 6,365.00 | 6,440.00 | 6,440.00 | -3.81% | 9,938 |
| Aug 14, 2026 | 6,705.00 | 6,745.00 | 6,620.00 | 6,695.00 | 6,695.00 | -0.15% | 7,996 |
| Aug 13, 2026 | 6,740.00 | 6,740.00 | 6,615.00 | 6,705.00 | 6,705.00 | -0.52% | 3,891 |
| Aug 12, 2026 | 6,930.00 | 6,930.00 | 6,705.00 | 6,740.00 | 6,740.00 | -2.53% | 16,118 |
| Aug 11, 2026 | 6,850.00 | 6,965.00 | 6,785.00 | 6,915.00 | 6,915.00 | 2.52% | 26,382 |
| Aug 10, 2026 | 6,625.00 | 6,805.00 | 6,625.00 | 6,745.00 | 6,745.00 | - | 129,845 |
| Aug 7, 2026 | 6,600.00 | 6,770.00 | 6,595.00 | 6,745.00 | 6,745.00 | 2.20% | 18,840 |
| Aug 6, 2026 | 6,540.00 | 6,630.00 | 6,450.00 | 6,600.00 | 6,600.00 | 1.62% | 3,873 |
| Aug 5, 2026 | 6,745.00 | 6,745.00 | 6,495.00 | 6,495.00 | 6,495.00 | -2.40% | 2,953 |
| Aug 4, 2026 | 6,525.00 | 6,680.00 | 6,510.00 | 6,655.00 | 6,655.00 | 4.07% | 1,382 |
| Aug 3, 2026 | 6,430.00 | 6,585.00 | 6,365.00 | 6,395.00 | 6,395.00 | -0.85% | 2,974 |
| Jul 31, 2026 | 6,345.00 | 6,500.00 | 6,240.00 | 6,450.00 | 6,450.00 | 2.79% | 8,577 |
| Jul 30, 2026 | 6,170.00 | 6,410.00 | 6,170.00 | 6,275.00 | 6,275.00 | 2.87% | 15,316 |
| Jul 29, 2026 | 6,290.00 | 6,325.00 | 6,005.00 | 6,100.00 | 6,100.00 | -2.87% | 55,535 |
| Jul 28, 2026 | 6,375.00 | 6,420.00 | 6,190.00 | 6,280.00 | 6,280.00 | -2.03% | 10,168 |
| Jul 27, 2026 | 6,380.00 | 6,500.00 | 6,345.00 | 6,410.00 | 6,410.00 | 1.58% | 7,697 |
| Jul 24, 2026 | 6,320.00 | 6,370.00 | 6,225.00 | 6,310.00 | 6,310.00 | -0.24% | 5,100 |
| Jul 23, 2026 | 6,215.00 | 6,365.00 | 6,175.00 | 6,325.00 | 6,325.00 | 2.93% | 4,541 |
| Jul 22, 2026 | 6,250.00 | 6,350.00 | 6,140.00 | 6,145.00 | 6,145.00 | -0.57% | 3,473 |
| Jul 21, 2026 | 6,090.00 | 6,225.00 | 6,020.00 | 6,180.00 | 6,180.00 | 1.48% | 1,885 |
| Jul 20, 2026 | 6,355.00 | 6,355.00 | 6,060.00 | 6,090.00 | 6,090.00 | -4.40% | 42,540 |
| Jul 16, 2026 | 6,370.00 | 6,425.00 | 6,275.00 | 6,370.00 | 6,370.00 | -0.16% | 1,863 |
| Jul 15, 2026 | 6,455.00 | 6,490.00 | 6,325.00 | 6,380.00 | 6,380.00 | -0.08% | 14,703 |
| Jul 14, 2026 | 6,515.00 | 6,530.00 | 6,340.00 | 6,385.00 | 6,385.00 | -2.52% | 22,484 |