KB KBStar Kospi ETF (KRX:302450)
South Korea · Delayed Price · Currency is KRW 57,780
-685 (-1.17%)
At close: Mar 12, 2026
KRX:302450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 58,080.00 | 58,555.00 | 57,545.00 | 57,865.00 | - | -1.03% | 17,174 |
| Mar 11, 2026 | 59,100.00 | 59,795.00 | 57,875.00 | 58,465.00 | 58,465.00 | 1.41% | 20,751 |
| Mar 10, 2026 | 57,375.00 | 58,215.00 | 56,475.00 | 57,650.00 | 57,650.00 | 5.81% | 37,724 |
| Mar 9, 2026 | 54,280.00 | 55,375.00 | 52,990.00 | 54,485.00 | 54,485.00 | -6.52% | 190,119 |
| Mar 6, 2026 | 57,275.00 | 58,320.00 | 55,990.00 | 58,285.00 | 58,285.00 | 0.19% | 471,073 |
| Mar 5, 2026 | 58,935.00 | 59,465.00 | 57,120.00 | 58,175.00 | 58,175.00 | 9.76% | 54,696 |
| Mar 4, 2026 | 57,860.00 | 59,085.00 | 52,590.00 | 53,000.00 | 53,000.00 | -12.35% | 136,492 |
| Mar 3, 2026 | 64,015.00 | 64,315.00 | 60,300.00 | 60,465.00 | 60,465.00 | -7.25% | 81,750 |
| Feb 27, 2026 | 64,460.00 | 66,000.00 | 64,090.00 | 65,190.00 | 65,190.00 | -0.93% | 76,083 |
| Feb 26, 2026 | 63,795.00 | 65,800.00 | 63,635.00 | 65,800.00 | 65,800.00 | 3.95% | 332,043 |
| Feb 25, 2026 | 62,445.00 | 63,835.00 | 62,195.00 | 63,300.00 | 63,300.00 | 2.15% | 181,069 |
| Feb 24, 2026 | 60,925.00 | 62,000.00 | 59,920.00 | 61,970.00 | 61,970.00 | 1.78% | 31,055 |
| Feb 23, 2026 | 61,665.00 | 61,785.00 | 60,215.00 | 60,885.00 | 60,885.00 | 1.11% | 100,480 |
| Feb 20, 2026 | 59,110.00 | 60,310.00 | 59,055.00 | 60,215.00 | 60,215.00 | 2.35% | 10,083 |
| Feb 19, 2026 | 58,765.00 | 58,950.00 | 58,230.00 | 58,830.00 | 58,830.00 | 2.67% | 29,675 |
| Feb 13, 2026 | 57,290.00 | 57,900.00 | 56,920.00 | 57,300.00 | 57,300.00 | 0.15% | 6,524 |
| Feb 12, 2026 | 56,225.00 | 57,245.00 | 55,985.00 | 57,215.00 | 57,215.00 | 3.03% | 6,378 |
| Feb 11, 2026 | 55,145.00 | 55,770.00 | 54,525.00 | 55,530.00 | 55,530.00 | 0.84% | 6,615 |
| Feb 10, 2026 | 55,635.00 | 55,685.00 | 54,965.00 | 55,065.00 | 55,065.00 | 0.33% | 11,078 |
| Feb 9, 2026 | 55,130.00 | 55,235.00 | 54,635.00 | 54,885.00 | 54,885.00 | 3.77% | 17,275 |
| Feb 6, 2026 | 52,070.00 | 53,120.00 | 50,870.00 | 52,890.00 | 52,890.00 | -1.22% | 45,123 |
| Feb 5, 2026 | 54,495.00 | 55,030.00 | 53,365.00 | 53,545.00 | 53,545.00 | -3.91% | 11,843 |
| Feb 4, 2026 | 54,765.00 | 55,770.00 | 54,535.00 | 55,725.00 | 55,725.00 | 1.68% | 13,770 |
| Feb 3, 2026 | 53,225.00 | 54,805.00 | 52,975.00 | 54,805.00 | 54,805.00 | 6.53% | 12,547 |
| Feb 2, 2026 | 53,185.00 | 53,935.00 | 51,200.00 | 51,445.00 | 51,445.00 | -5.27% | 37,072 |
| Jan 30, 2026 | 54,095.00 | 55,210.00 | 54,000.00 | 54,305.00 | 54,305.00 | 0.16% | 25,214 |
| Jan 29, 2026 | 54,425.00 | 54,610.00 | 52,690.00 | 54,220.00 | 54,220.00 | 0.78% | 56,144 |
| Jan 28, 2026 | 53,590.00 | 53,910.00 | 53,325.00 | 53,800.00 | 53,700.00 | 1.82% | 185,583 |
| Jan 27, 2026 | 51,295.00 | 52,865.00 | 50,860.00 | 52,840.00 | 52,741.78 | 2.65% | 43,122 |
| Jan 26, 2026 | 52,115.00 | 52,240.00 | 51,380.00 | 51,475.00 | 51,379.32 | -0.81% | 25,755 |
| Jan 23, 2026 | 51,865.00 | 52,205.00 | 51,205.00 | 51,895.00 | 51,798.54 | 0.97% | 23,485 |
| Jan 22, 2026 | 51,890.00 | 52,170.00 | 51,300.00 | 51,395.00 | 51,299.47 | 0.67% | 5,442 |
| Jan 21, 2026 | 50,055.00 | 51,075.00 | 49,870.00 | 51,055.00 | 50,960.10 | 0.33% | 21,558 |
| Jan 20, 2026 | 51,045.00 | 51,340.00 | 50,300.00 | 50,885.00 | 50,790.42 | -0.25% | 57,312 |
| Jan 19, 2026 | 50,400.00 | 51,100.00 | 50,170.00 | 51,015.00 | 50,920.18 | 1.49% | 17,228 |
| Jan 16, 2026 | 50,180.00 | 50,485.00 | 49,915.00 | 50,265.00 | 50,171.57 | 0.92% | 7,985 |
| Jan 15, 2026 | 49,115.00 | 49,820.00 | 48,965.00 | 49,805.00 | 49,712.43 | 1.40% | 25,369 |
| Jan 14, 2026 | 48,795.00 | 49,115.00 | 48,600.00 | 49,115.00 | 49,023.71 | 0.38% | 157,079 |
| Jan 13, 2026 | 48,305.00 | 48,930.00 | 48,270.00 | 48,930.00 | 48,839.05 | 1.75% | 331,293 |
| Jan 12, 2026 | 48,320.00 | 48,380.00 | 47,580.00 | 48,090.00 | 48,000.61 | 1.04% | 87,361 |
| Jan 9, 2026 | 47,160.00 | 47,690.00 | 46,825.00 | 47,595.00 | 47,506.53 | 0.66% | 18,985 |
| Jan 8, 2026 | 46,990.00 | 48,045.00 | 46,990.00 | 47,285.00 | 47,197.11 | 0.28% | 35,475 |
| Jan 7, 2026 | 47,420.00 | 47,975.00 | 46,645.00 | 47,155.00 | 47,067.35 | 0.33% | 12,033 |
| Jan 6, 2026 | 46,305.00 | 47,000.00 | 45,775.00 | 47,000.00 | 46,912.64 | 1.49% | 3,972 |
| Jan 5, 2026 | 45,500.00 | 46,310.00 | 45,500.00 | 46,310.00 | 46,223.92 | 3.29% | 68,475 |
| Jan 2, 2026 | 43,850.00 | 44,845.00 | 43,795.00 | 44,835.00 | 44,751.66 | 2.28% | 21,408 |
| Dec 30, 2025 | 43,670.00 | 43,930.00 | 43,630.00 | 43,835.00 | 43,753.52 | 0.08% | 470,838 |
| Dec 29, 2025 | 43,210.00 | 43,800.00 | 43,195.00 | 43,800.00 | 43,718.59 | 2.32% | 30,696 |
| Dec 26, 2025 | 42,745.00 | 42,960.00 | 42,720.00 | 42,805.00 | 42,725.44 | 0.50% | 2,103 |
| Dec 24, 2025 | 42,925.00 | 42,925.00 | 42,565.00 | 42,590.00 | 42,510.84 | - | 9,240 |