KB KBStar Kospi ETF (KRX:302450)
South Korea · Delayed Price · Currency is KRW 69,890
+205 (0.29%)
At close: Jul 27, 2026
KRX:302450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 69,945.00 | 70,490.00 | 68,000.00 | 69,435.00 | - | -0.36% | 2,771 |
| Jul 24, 2026 | 72,730.00 | 72,740.00 | 69,000.00 | 69,685.00 | 69,685.00 | -5.61% | 10,335 |
| Jul 23, 2026 | 72,330.00 | 73,830.00 | 71,475.00 | 73,830.00 | 73,830.00 | 4.40% | 7,765 |
| Jul 22, 2026 | 73,085.00 | 74,105.00 | 70,480.00 | 70,720.00 | 70,720.00 | 0.85% | 3,163 |
| Jul 21, 2026 | 67,960.00 | 70,820.00 | 66,550.00 | 70,125.00 | 70,125.00 | 3.37% | 24,835 |
| Jul 20, 2026 | 68,060.00 | 70,565.00 | 67,255.00 | 67,840.00 | 67,840.00 | -4.50% | 19,892 |
| Jul 16, 2026 | 72,385.00 | 72,390.00 | 69,745.00 | 71,040.00 | 71,040.00 | -5.87% | 7,615 |
| Jul 15, 2026 | 75,270.00 | 76,880.00 | 74,560.00 | 75,470.00 | 75,470.00 | 6.67% | 18,885 |
| Jul 14, 2026 | 70,235.00 | 72,335.00 | 66,775.00 | 70,750.00 | 70,750.00 | 0.35% | 65,360 |
| Jul 13, 2026 | 77,225.00 | 77,910.00 | 70,300.00 | 70,500.00 | 70,500.00 | -9.35% | 33,106 |
| Jul 10, 2026 | 78,045.00 | 79,670.00 | 76,960.00 | 77,770.00 | 77,770.00 | 4.01% | 6,469 |
| Jul 9, 2026 | 77,580.00 | 78,035.00 | 73,225.00 | 74,775.00 | 74,775.00 | -0.15% | 7,082 |
| Jul 8, 2026 | 77,370.00 | 80,690.00 | 74,495.00 | 74,890.00 | 74,890.00 | -5.97% | 49,583 |
| Jul 7, 2026 | 82,595.00 | 82,595.00 | 76,665.00 | 79,645.00 | 79,645.00 | -4.11% | 24,559 |
| Jul 6, 2026 | 84,945.00 | 86,245.00 | 81,155.00 | 83,060.00 | 83,060.00 | -1.32% | 10,265 |
| Jul 3, 2026 | 80,425.00 | 84,330.00 | 76,655.00 | 84,175.00 | 84,175.00 | 2.46% | 12,681 |
| Jul 2, 2026 | 81,915.00 | 84,375.00 | 79,095.00 | 82,155.00 | 82,155.00 | -5.05% | 26,581 |
| Jul 1, 2026 | 89,185.00 | 89,350.00 | 84,500.00 | 86,520.00 | 86,520.00 | -1.99% | 7,161 |
| Jun 30, 2026 | 87,325.00 | 89,820.00 | 85,380.00 | 88,275.00 | 88,275.00 | 0.91% | 17,381 |
| Jun 29, 2026 | 86,820.00 | 88,675.00 | 84,375.00 | 87,480.00 | 87,480.00 | -0.10% | 10,002 |
| Jun 26, 2026 | 91,650.00 | 91,820.00 | 84,455.00 | 87,570.00 | 87,570.00 | -5.82% | 20,210 |
| Jun 25, 2026 | 92,645.00 | 93,595.00 | 91,255.00 | 92,980.00 | 92,980.00 | 5.61% | 20,241 |
| Jun 24, 2026 | 86,060.00 | 88,770.00 | 83,835.00 | 88,040.00 | 88,040.00 | 4.16% | 29,639 |
| Jun 23, 2026 | 94,490.00 | 94,935.00 | 84,525.00 | 84,525.00 | 84,525.00 | -10.38% | 82,700 |
| Jun 22, 2026 | 92,865.00 | 95,860.00 | 92,355.00 | 94,315.00 | 94,315.00 | 0.51% | 32,293 |
| Jun 19, 2026 | 96,890.00 | 97,145.00 | 91,335.00 | 93,835.00 | 93,835.00 | -0.48% | 144,860 |
| Jun 18, 2026 | 91,895.00 | 94,285.00 | 91,835.00 | 94,285.00 | 94,285.00 | 2.81% | 23,079 |
| Jun 17, 2026 | 89,085.00 | 91,960.00 | 89,070.00 | 91,705.00 | 91,705.00 | 1.65% | 29,296 |
| Jun 16, 2026 | 90,100.00 | 90,700.00 | 88,490.00 | 90,220.00 | 90,220.00 | 2.12% | 11,311 |
| Jun 15, 2026 | 88,730.00 | 89,275.00 | 87,250.00 | 88,345.00 | 88,345.00 | 4.61% | 32,636 |
| 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 |