KB KBStar Kospi ETF (KRX:302450)
South Korea · Delayed Price · Currency is KRW 71,155
+1,745 (2.51%)
At close: Sep 18, 2026
KRX:302450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71,040.00 | 71,495.00 | 70,810.00 | 71,180.00 | - | 2.55% | 4,521 |
| Sep 17, 2026 | 70,000.00 | 70,290.00 | 69,400.00 | 69,410.00 | 69,410.00 | 0.09% | 3,176 |
| Sep 16, 2026 | 68,375.00 | 69,505.00 | 68,375.00 | 69,350.00 | 69,350.00 | 1.43% | 1,174 |
| Sep 15, 2026 | 68,800.00 | 69,540.00 | 68,200.00 | 68,375.00 | 68,375.00 | -1.13% | 2,279 |
| Sep 14, 2026 | 69,555.00 | 70,175.00 | 68,935.00 | 69,155.00 | 69,155.00 | -3.48% | 2,827 |
| Sep 11, 2026 | 70,675.00 | 71,920.00 | 70,600.00 | 71,650.00 | 71,650.00 | -1.75% | 4,828 |
| Sep 10, 2026 | 73,125.00 | 73,280.00 | 71,425.00 | 72,925.00 | 72,925.00 | -0.27% | 5,185 |
| Sep 9, 2026 | 72,365.00 | 73,660.00 | 72,350.00 | 73,125.00 | 73,125.00 | 1.46% | 46,006 |
| Sep 8, 2026 | 72,935.00 | 74,155.00 | 72,075.00 | 72,075.00 | 72,075.00 | -0.39% | 6,459 |
| Sep 7, 2026 | 71,250.00 | 72,360.00 | 71,115.00 | 72,360.00 | 72,360.00 | 4.43% | 70,868 |
| Sep 4, 2026 | 68,700.00 | 69,855.00 | 68,605.00 | 69,290.00 | 69,290.00 | 1.78% | 56,452 |
| Sep 3, 2026 | 69,065.00 | 69,180.00 | 66,600.00 | 68,080.00 | 68,080.00 | -0.23% | 67,714 |
| Sep 2, 2026 | 68,800.00 | 69,375.00 | 67,950.00 | 68,240.00 | 68,240.00 | -3.58% | 156,837 |
| Sep 1, 2026 | 70,310.00 | 70,985.00 | 69,625.00 | 70,775.00 | 70,775.00 | 0.41% | 192,494 |
| Aug 31, 2026 | 68,600.00 | 70,560.00 | 67,870.00 | 70,485.00 | 70,485.00 | -0.06% | 5,079 |
| Aug 28, 2026 | 71,095.00 | 71,510.00 | 70,320.00 | 70,525.00 | 70,525.00 | -1.17% | 1,616 |
| Aug 27, 2026 | 72,085.00 | 72,400.00 | 70,895.00 | 71,360.00 | 71,360.00 | 1.04% | 1,689 |
| Aug 26, 2026 | 69,785.00 | 71,335.00 | 69,455.00 | 70,625.00 | 70,625.00 | 1.20% | 11,723 |
| Aug 25, 2026 | 68,050.00 | 69,865.00 | 66,560.00 | 69,785.00 | 69,785.00 | 0.41% | 17,287 |
| Aug 24, 2026 | 71,505.00 | 71,815.00 | 69,035.00 | 69,500.00 | 69,500.00 | -3.22% | 74,960 |
| Aug 21, 2026 | 69,800.00 | 72,005.00 | 69,800.00 | 71,815.00 | 71,815.00 | 1.51% | 576,194 |
| Aug 20, 2026 | 68,995.00 | 71,530.00 | 68,215.00 | 70,750.00 | 70,750.00 | 5.19% | 510,905 |
| Aug 19, 2026 | 67,785.00 | 68,500.00 | 66,360.00 | 67,260.00 | 67,260.00 | -5.48% | 449,626 |
| Aug 18, 2026 | 74,000.00 | 74,685.00 | 70,330.00 | 71,160.00 | 71,160.00 | -1.37% | 523,116 |
| Aug 14, 2026 | 72,095.00 | 72,620.00 | 70,800.00 | 72,145.00 | 72,145.00 | 2.88% | 429,174 |
| Aug 13, 2026 | 70,445.00 | 71,285.00 | 69,930.00 | 70,125.00 | 70,125.00 | 2.89% | 2,857 |
| Aug 12, 2026 | 66,260.00 | 68,975.00 | 66,260.00 | 68,155.00 | 68,155.00 | 3.64% | 39,792 |
| Aug 11, 2026 | 64,795.00 | 66,335.00 | 64,295.00 | 65,760.00 | 65,760.00 | 0.94% | 57,098 |
| Aug 10, 2026 | 65,950.00 | 66,005.00 | 64,600.00 | 65,145.00 | 65,145.00 | 0.69% | 3,375 |
| Aug 7, 2026 | 66,215.00 | 66,295.00 | 63,800.00 | 64,700.00 | 64,700.00 | -0.57% | 5,507 |
| Aug 6, 2026 | 67,445.00 | 67,655.00 | 64,680.00 | 65,070.00 | 65,070.00 | -5.15% | 4,463 |
| Aug 5, 2026 | 69,000.00 | 69,095.00 | 67,775.00 | 68,605.00 | 68,605.00 | 4.25% | 9,078 |
| Aug 4, 2026 | 65,470.00 | 65,960.00 | 62,970.00 | 65,805.00 | 65,805.00 | 1.39% | 6,604 |
| Aug 3, 2026 | 66,260.00 | 67,465.00 | 64,340.00 | 64,905.00 | 64,905.00 | -5.12% | 3,923 |
| Jul 31, 2026 | 66,030.00 | 69,510.00 | 63,755.00 | 68,405.00 | 68,405.00 | 18.41% | 14,188 |
| Jul 30, 2026 | 58,935.00 | 61,800.00 | 57,410.00 | 57,770.00 | 57,770.00 | -1.88% | 22,841 |
| Jul 29, 2026 | 62,870.00 | 64,380.00 | 54,505.00 | 58,935.00 | 58,877.00 | -5.02% | 25,006 |
| Jul 28, 2026 | 66,580.00 | 66,580.00 | 62,050.00 | 62,050.00 | 61,988.93 | -11.22% | 9,385 |
| Jul 27, 2026 | 69,945.00 | 70,490.00 | 68,000.00 | 69,890.00 | 69,821.22 | 0.29% | 2,477 |
| Jul 24, 2026 | 72,730.00 | 72,740.00 | 69,000.00 | 69,685.00 | 69,616.42 | -5.61% | 10,335 |
| Jul 23, 2026 | 72,330.00 | 73,830.00 | 71,475.00 | 73,830.00 | 73,757.34 | 4.40% | 7,765 |
| Jul 22, 2026 | 73,085.00 | 74,105.00 | 70,480.00 | 70,720.00 | 70,650.40 | 0.85% | 3,163 |
| Jul 21, 2026 | 67,960.00 | 70,820.00 | 66,550.00 | 70,125.00 | 70,055.99 | 3.37% | 24,835 |
| Jul 20, 2026 | 68,060.00 | 70,565.00 | 67,255.00 | 67,840.00 | 67,773.24 | -4.50% | 19,892 |
| Jul 16, 2026 | 72,385.00 | 72,390.00 | 69,745.00 | 71,040.00 | 70,970.09 | -5.87% | 7,615 |
| Jul 15, 2026 | 75,270.00 | 76,880.00 | 74,560.00 | 75,470.00 | 75,395.73 | 6.67% | 18,885 |
| Jul 14, 2026 | 70,235.00 | 72,335.00 | 66,775.00 | 70,750.00 | 70,680.37 | 0.35% | 65,360 |
| Jul 13, 2026 | 77,225.00 | 77,910.00 | 70,300.00 | 70,500.00 | 70,430.62 | -9.35% | 33,106 |
| Jul 10, 2026 | 78,045.00 | 79,670.00 | 76,960.00 | 77,770.00 | 77,693.46 | 4.01% | 6,469 |
| Jul 9, 2026 | 77,580.00 | 78,035.00 | 73,225.00 | 74,775.00 | 74,701.41 | -0.15% | 7,082 |