KB KBStar Kospi ETF (KRX:302450)
South Korea · Delayed Price · Currency is KRW 84,455
+3,845 (4.77%)
At close: Jun 12, 2026
KRX:302450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 86,540.00 | 87,320.00 | 83,625.00 | 84,455.00 | 84,455.00 | 4.77% | 59,183 |
| Jun 11, 2026 | 78,170.00 | 80,930.00 | 76,705.00 | 80,610.00 | 80,610.00 | 0.15% | 11,219 |
| Jun 10, 2026 | 81,800.00 | 82,920.00 | 78,100.00 | 80,490.00 | 80,490.00 | -4.50% | 46,715 |
| Jun 9, 2026 | 80,535.00 | 84,280.00 | 78,675.00 | 84,280.00 | 84,280.00 | 8.16% | 29,866 |
| Jun 8, 2026 | 77,385.00 | 81,230.00 | 76,125.00 | 77,920.00 | 77,920.00 | -8.24% | 21,233 |
| Jun 5, 2026 | 86,510.00 | 89,885.00 | 83,385.00 | 84,920.00 | 84,920.00 | -5.52% | 40,959 |
| Jun 4, 2026 | 89,725.00 | 91,000.00 | 86,310.00 | 89,885.00 | 89,885.00 | -1.70% | 14,781 |
| Jun 2, 2026 | 91,560.00 | 92,950.00 | 87,885.00 | 91,435.00 | 91,435.00 | 0.07% | 31,654 |
| Jun 1, 2026 | 87,825.00 | 92,000.00 | 87,825.00 | 91,370.00 | 91,370.00 | 4.50% | 46,346 |
| May 29, 2026 | 87,120.00 | 87,885.00 | 85,825.00 | 87,435.00 | 87,435.00 | 2.86% | 7,534 |
| May 28, 2026 | 85,200.00 | 85,590.00 | 81,340.00 | 85,000.00 | 85,000.00 | -0.24% | 42,835 |
| May 27, 2026 | 84,000.00 | 88,000.00 | 83,730.00 | 85,205.00 | 85,205.00 | 1.76% | 36,508 |
| May 26, 2026 | 83,445.00 | 84,320.00 | 83,045.00 | 83,730.00 | 83,730.00 | 2.66% | 8,181 |
| May 22, 2026 | 81,765.00 | 81,765.00 | 80,610.00 | 81,560.00 | 81,560.00 | 0.73% | 6,839 |
| May 21, 2026 | 77,250.00 | 81,025.00 | 77,250.00 | 80,965.00 | 80,965.00 | 8.01% | 13,257 |
| May 20, 2026 | 75,595.00 | 75,915.00 | 72,660.00 | 74,960.00 | 74,960.00 | -0.15% | 42,868 |
| May 19, 2026 | 76,685.00 | 77,210.00 | 74,000.00 | 75,075.00 | 75,075.00 | -3.25% | 49,933 |
| May 18, 2026 | 77,210.00 | 79,210.00 | 73,900.00 | 77,600.00 | 77,600.00 | -0.56% | 42,882 |
| May 15, 2026 | 82,430.00 | 83,460.00 | 76,445.00 | 78,035.00 | 78,035.00 | -5.33% | 26,096 |
| May 14, 2026 | 81,725.00 | 82,810.00 | 81,300.00 | 82,430.00 | 82,430.00 | 1.46% | 58,997 |
| May 13, 2026 | 77,900.00 | 81,315.00 | 76,815.00 | 81,245.00 | 81,245.00 | 2.52% | 15,774 |
| May 12, 2026 | 82,275.00 | 82,835.00 | 76,395.00 | 79,245.00 | 79,245.00 | -2.06% | 67,853 |
| May 11, 2026 | 80,435.00 | 81,810.00 | 80,070.00 | 80,915.00 | 80,915.00 | 4.08% | 40,123 |
| May 8, 2026 | 76,095.00 | 77,880.00 | 75,840.00 | 77,745.00 | 77,745.00 | 0.14% | 17,000 |
| May 7, 2026 | 77,590.00 | 78,000.00 | 75,275.00 | 77,640.00 | 77,640.00 | 1.32% | 26,789 |
| May 6, 2026 | 75,635.00 | 76,875.00 | 74,280.00 | 76,625.00 | 76,625.00 | 6.94% | 21,381 |
| May 4, 2026 | 70,225.00 | 71,735.00 | 69,815.00 | 71,650.00 | 71,650.00 | 5.09% | 92,006 |
| Apr 30, 2026 | 69,580.00 | 69,885.00 | 68,180.00 | 68,180.00 | 68,180.00 | -1.35% | 13,292 |
| Apr 29, 2026 | 68,635.00 | 69,385.00 | 68,325.00 | 69,110.00 | 69,110.00 | 0.45% | 5,791 |
| Apr 28, 2026 | 69,425.00 | 70,205.00 | 69,375.00 | 69,500.00 | 68,800.00 | 0.72% | 6,068 |
| Apr 27, 2026 | 68,240.00 | 69,585.00 | 68,195.00 | 69,000.00 | 68,305.04 | 1.94% | 5,215 |
| Apr 24, 2026 | 68,105.00 | 68,105.00 | 67,060.00 | 67,690.00 | 67,008.23 | 0.03% | 10,742 |
| Apr 23, 2026 | 68,345.00 | 68,575.00 | 65,990.00 | 67,670.00 | 66,988.43 | 0.80% | 46,915 |
| Apr 22, 2026 | 66,730.00 | 67,150.00 | 66,005.00 | 67,130.00 | 66,453.87 | 0.60% | 638,293 |
| Apr 21, 2026 | 65,870.00 | 66,730.00 | 65,870.00 | 66,730.00 | 66,057.90 | 2.71% | 6,800 |
| Apr 20, 2026 | 64,855.00 | 65,600.00 | 64,505.00 | 64,970.00 | 64,315.63 | 0.18% | 102,379 |
| Apr 17, 2026 | 65,010.00 | 65,125.00 | 64,410.00 | 64,855.00 | 64,201.78 | -0.03% | 57,932 |
| Apr 16, 2026 | 64,500.00 | 65,090.00 | 64,150.00 | 64,875.00 | 64,221.58 | 1.92% | 648,285 |
| Apr 15, 2026 | 64,355.00 | 64,620.00 | 63,480.00 | 63,650.00 | 63,008.92 | 2.20% | 513,156 |
| Apr 14, 2026 | 62,115.00 | 62,915.00 | 62,000.00 | 62,280.00 | 61,652.72 | 2.90% | 290,234 |
| Apr 13, 2026 | 60,020.00 | 60,930.00 | 59,990.00 | 60,525.00 | 59,915.40 | -0.92% | 4,636 |
| Apr 10, 2026 | 61,320.00 | 61,800.00 | 61,090.00 | 61,090.00 | 60,474.71 | 1.34% | 8,372 |
| Apr 9, 2026 | 61,130.00 | 61,300.00 | 60,185.00 | 60,285.00 | 59,677.81 | -1.84% | 11,677 |
| Apr 8, 2026 | 60,905.00 | 61,875.00 | 60,255.00 | 61,415.00 | 60,796.43 | 7.02% | 297,569 |
| Apr 7, 2026 | 58,305.00 | 58,500.00 | 56,665.00 | 57,385.00 | 56,807.02 | 0.90% | 28,425 |
| Apr 6, 2026 | 56,765.00 | 57,530.00 | 56,585.00 | 56,875.00 | 56,302.16 | 1.08% | 4,857 |
| Apr 3, 2026 | 55,785.00 | 56,720.00 | 55,580.00 | 56,265.00 | 55,698.30 | 2.81% | 6,281 |
| Apr 2, 2026 | 58,270.00 | 58,270.00 | 53,990.00 | 54,725.00 | 54,173.81 | -4.44% | 86,297 |
| Apr 1, 2026 | 55,920.00 | 57,605.00 | 55,165.00 | 57,270.00 | 56,693.18 | 8.29% | 51,093 |
| Mar 31, 2026 | 53,725.00 | 54,685.00 | 52,670.00 | 52,885.00 | 52,352.35 | -3.62% | 109,925 |