KB KBStar Kospi ETF (KRX:302450)
South Korea · Delayed Price · Currency is KRW 79,965
+5,005 (6.68%)
Last updated: May 21, 2026, 11:26 AM KST
KRX:302450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.56% | 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 |
| Mar 30, 2026 | 54,170.00 | 55,380.00 | 53,780.00 | 54,870.00 | 54,317.35 | -3.23% | 374,895 |
| Mar 27, 2026 | 55,395.00 | 56,930.00 | 54,400.00 | 56,700.00 | 56,128.92 | -0.18% | 7,052 |
| Mar 26, 2026 | 58,700.00 | 58,700.00 | 56,775.00 | 56,800.00 | 56,227.91 | -3.53% | 7,758 |
| Mar 25, 2026 | 59,105.00 | 59,800.00 | 58,680.00 | 58,880.00 | 58,286.96 | 1.68% | 8,851 |
| Mar 24, 2026 | 58,655.00 | 58,655.00 | 56,245.00 | 57,905.00 | 57,321.78 | 2.78% | 15,563 |
| Mar 23, 2026 | 58,065.00 | 58,165.00 | 56,120.00 | 56,340.00 | 55,772.55 | -6.40% | 30,688 |
| Mar 20, 2026 | 60,355.00 | 60,775.00 | 59,985.00 | 60,190.00 | 59,583.77 | 0.14% | 17,995 |
| Mar 19, 2026 | 59,810.00 | 61,025.00 | 59,765.00 | 60,105.00 | 59,499.63 | -2.55% | 7,766 |
| Mar 18, 2026 | 59,890.00 | 61,680.00 | 59,890.00 | 61,680.00 | 61,058.76 | 5.37% | 16,870 |
| Mar 17, 2026 | 59,480.00 | 59,480.00 | 58,535.00 | 58,535.00 | 57,945.44 | 1.36% | 10,380 |
| Mar 16, 2026 | 57,270.00 | 57,825.00 | 56,625.00 | 57,750.00 | 57,168.35 | 1.13% | 15,663 |
| Mar 13, 2026 | 56,265.00 | 57,610.00 | 56,175.00 | 57,105.00 | 56,529.84 | -1.17% | 2,907 |
| Mar 12, 2026 | 58,080.00 | 58,555.00 | 57,545.00 | 57,780.00 | 57,198.04 | -1.17% | 27,267 |
| Mar 11, 2026 | 59,100.00 | 59,795.00 | 57,875.00 | 58,465.00 | 57,876.14 | 1.41% | 20,751 |
| Mar 10, 2026 | 57,375.00 | 58,215.00 | 56,475.00 | 57,650.00 | 57,069.35 | 5.81% | 37,729 |