KB KBStar Kospi ETF (KRX:302450)
South Korea · Delayed Price · Currency is KRW 41,750
+335 (0.81%)
Last updated: Dec 19, 2025, 9:00 AM KST
KRX:302450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 41,985.00 | 41,985.00 | 41,495.00 | 41,750.00 | 41,750.00 | 0.81% | 4,042 |
| Dec 18, 2025 | 41,460.00 | 41,770.00 | 41,210.00 | 41,415.00 | 41,415.00 | -1.65% | 15,582 |
| Dec 17, 2025 | 41,740.00 | 42,110.00 | 41,470.00 | 42,110.00 | 42,110.00 | 1.37% | 5,426 |
| Dec 16, 2025 | 42,480.00 | 42,545.00 | 41,495.00 | 41,540.00 | 41,540.00 | -2.18% | 6,834 |
| Dec 15, 2025 | 42,435.00 | 42,765.00 | 42,205.00 | 42,465.00 | 42,465.00 | -1.58% | 53,043 |
| Dec 12, 2025 | 42,700.00 | 43,190.00 | 42,700.00 | 43,145.00 | 43,145.00 | 1.04% | 48,595 |
| Dec 11, 2025 | 43,285.00 | 43,285.00 | 42,550.00 | 42,700.00 | 42,700.00 | -0.36% | 3,958 |
| Dec 10, 2025 | 43,165.00 | 43,275.00 | 42,775.00 | 42,855.00 | 42,855.00 | -0.33% | 22,613 |
| Dec 9, 2025 | 42,900.00 | 43,045.00 | 42,775.00 | 42,995.00 | 42,995.00 | -0.08% | 23,038 |
| Dec 8, 2025 | 42,465.00 | 43,030.00 | 42,305.00 | 43,030.00 | 43,030.00 | 1.33% | 5,284 |
| Dec 5, 2025 | 41,705.00 | 42,465.00 | 41,560.00 | 42,465.00 | 42,465.00 | 1.77% | 5,222 |
| Dec 4, 2025 | 41,795.00 | 41,795.00 | 41,360.00 | 41,725.00 | 41,725.00 | -0.42% | 17,532 |
| Dec 3, 2025 | 41,715.00 | 42,000.00 | 41,375.00 | 41,900.00 | 41,900.00 | 1.47% | 9,402 |
| Dec 2, 2025 | 40,755.00 | 41,420.00 | 40,755.00 | 41,295.00 | 41,295.00 | 1.66% | 9,306 |
| Dec 1, 2025 | 41,150.00 | 41,150.00 | 40,390.00 | 40,620.00 | 40,620.00 | -0.44% | 2,588 |
| Nov 28, 2025 | 41,430.00 | 41,430.00 | 40,715.00 | 40,800.00 | 40,800.00 | -1.47% | 5,487 |
| Nov 27, 2025 | 41,380.00 | 41,710.00 | 41,255.00 | 41,410.00 | 41,410.00 | 0.95% | 9,593 |
| Nov 26, 2025 | 40,435.00 | 41,060.00 | 40,145.00 | 41,020.00 | 41,020.00 | 2.45% | 3,453 |
| Nov 25, 2025 | 40,985.00 | 40,985.00 | 39,785.00 | 40,040.00 | 40,040.00 | 0.55% | 12,621 |
| Nov 24, 2025 | 40,515.00 | 40,625.00 | 39,820.00 | 39,820.00 | 39,820.00 | -0.25% | 19,541 |
| Nov 21, 2025 | 39,765.00 | 40,200.00 | 39,695.00 | 39,920.00 | 39,920.00 | -3.88% | 9,966 |
| Nov 20, 2025 | 41,785.00 | 41,985.00 | 41,500.00 | 41,530.00 | 41,530.00 | 2.14% | 3,232 |
| Nov 19, 2025 | 40,855.00 | 41,015.00 | 39,870.00 | 40,660.00 | 40,660.00 | -0.77% | 49,111 |
| Nov 18, 2025 | 41,855.00 | 42,130.00 | 40,905.00 | 40,975.00 | 40,975.00 | -3.02% | 34,132 |
| Nov 17, 2025 | 42,135.00 | 42,330.00 | 41,810.00 | 42,250.00 | 42,250.00 | 1.60% | 4,698 |
| Nov 14, 2025 | 41,965.00 | 42,315.00 | 41,585.00 | 41,585.00 | 41,585.00 | -3.55% | 70,802 |
| Nov 13, 2025 | 42,865.00 | 43,325.00 | 42,750.00 | 43,115.00 | 43,115.00 | 0.50% | 2,528 |
| Nov 12, 2025 | 42,435.00 | 42,980.00 | 42,345.00 | 42,900.00 | 42,900.00 | 1.10% | 4,319 |
| Nov 11, 2025 | 42,915.00 | 43,340.00 | 42,050.00 | 42,435.00 | 42,435.00 | 0.54% | 20,972 |
| Nov 10, 2025 | 41,375.00 | 42,305.00 | 41,250.00 | 42,205.00 | 42,205.00 | 3.04% | 7,161 |
| Nov 7, 2025 | 41,080.00 | 41,790.00 | 40,260.00 | 40,960.00 | 40,960.00 | -1.85% | 7,800 |
| Nov 6, 2025 | 42,265.00 | 42,515.00 | 41,275.00 | 41,730.00 | 41,730.00 | 0.61% | 30,759 |
| Nov 5, 2025 | 42,080.00 | 42,080.00 | 40,020.00 | 41,475.00 | 41,475.00 | -2.88% | 48,573 |
| Nov 4, 2025 | 43,790.00 | 43,790.00 | 42,605.00 | 42,705.00 | 42,705.00 | -2.38% | 17,424 |
| Nov 3, 2025 | 42,595.00 | 43,745.00 | 42,590.00 | 43,745.00 | 43,745.00 | 3.11% | 11,534 |
| Oct 31, 2025 | 42,215.00 | 42,675.00 | 41,960.00 | 42,425.00 | 42,425.00 | 0.37% | 13,797 |
| Oct 30, 2025 | 42,890.00 | 42,915.00 | 42,065.00 | 42,270.00 | 42,270.00 | -0.20% | 30,521 |
| Oct 29, 2025 | 42,245.00 | 42,425.00 | 41,685.00 | 42,355.00 | 42,185.00 | 1.61% | 5,170 |
| Oct 28, 2025 | 41,765.00 | 41,765.00 | 41,225.00 | 41,685.00 | 41,517.69 | -0.75% | 29,507 |
| Oct 27, 2025 | 41,725.00 | 42,000.00 | 41,460.00 | 42,000.00 | 41,831.42 | 2.64% | 345,004 |
| Oct 24, 2025 | 40,340.00 | 41,010.00 | 40,340.00 | 40,920.00 | 40,755.76 | 2.36% | 9,018 |
| Oct 23, 2025 | 39,855.00 | 40,515.00 | 39,715.00 | 39,975.00 | 39,814.55 | -0.79% | 6,510 |
| Oct 22, 2025 | 39,725.00 | 40,300.00 | 39,390.00 | 40,295.00 | 40,133.27 | 1.55% | 13,684 |
| Oct 21, 2025 | 39,885.00 | 40,445.00 | 39,635.00 | 39,680.00 | 39,520.74 | 0.32% | 8,587 |
| Oct 20, 2025 | 39,140.00 | 39,580.00 | 38,725.00 | 39,555.00 | 39,396.24 | 1.70% | 4,248 |
| Oct 17, 2025 | 38,755.00 | 39,370.00 | 38,680.00 | 38,895.00 | 38,738.89 | 0.31% | 44,168 |
| Oct 16, 2025 | 38,155.00 | 38,805.00 | 38,155.00 | 38,775.00 | 38,619.37 | 2.19% | 16,265 |
| Oct 15, 2025 | 37,190.00 | 37,960.00 | 37,190.00 | 37,945.00 | 37,792.70 | 2.53% | 1,555 |
| Oct 14, 2025 | 37,405.00 | 37,865.00 | 36,720.00 | 37,010.00 | 36,861.45 | -0.35% | 6,402 |
| Oct 13, 2025 | 36,955.00 | 37,190.00 | 36,585.00 | 37,140.00 | 36,990.93 | -0.96% | 41,748 |