KB KBStar Kospi ETF (KRX:302450)
South Korea · Delayed Price · Currency is KRW 69,500
+500 (0.72%)
Apr 28, 2026, 3:19 PM KST
KRX:302450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69,425.00 | 70,205.00 | 69,375.00 | 69,500.00 | - | 0.72% | 6,146 |
| Apr 27, 2026 | 68,240.00 | 69,585.00 | 68,195.00 | 69,000.00 | 69,000.00 | 1.94% | 5,215 |
| Apr 24, 2026 | 68,105.00 | 68,105.00 | 67,060.00 | 67,690.00 | 67,690.00 | 0.03% | 10,742 |
| Apr 23, 2026 | 68,345.00 | 68,575.00 | 65,990.00 | 67,670.00 | 67,670.00 | 0.80% | 46,914 |
| Apr 22, 2026 | 66,730.00 | 67,150.00 | 66,005.00 | 67,130.00 | 67,130.00 | 0.60% | 638,293 |
| Apr 21, 2026 | 65,870.00 | 66,730.00 | 65,870.00 | 66,730.00 | 66,730.00 | 2.71% | 6,800 |
| Apr 20, 2026 | 64,855.00 | 65,600.00 | 64,505.00 | 64,970.00 | 64,970.00 | 0.18% | 102,379 |
| Apr 17, 2026 | 65,010.00 | 65,125.00 | 64,410.00 | 64,855.00 | 64,855.00 | -0.03% | 57,932 |
| Apr 16, 2026 | 64,500.00 | 65,090.00 | 64,150.00 | 64,875.00 | 64,875.00 | 1.92% | 648,285 |
| Apr 15, 2026 | 64,355.00 | 64,620.00 | 63,480.00 | 63,650.00 | 63,650.00 | 2.20% | 513,156 |
| Apr 14, 2026 | 62,115.00 | 62,915.00 | 62,000.00 | 62,280.00 | 62,280.00 | 2.90% | 290,234 |
| Apr 13, 2026 | 60,020.00 | 60,930.00 | 59,990.00 | 60,525.00 | 60,525.00 | -0.92% | 4,636 |
| Apr 10, 2026 | 61,320.00 | 61,800.00 | 61,090.00 | 61,090.00 | 61,090.00 | 1.34% | 8,372 |
| Apr 9, 2026 | 61,130.00 | 61,300.00 | 60,185.00 | 60,285.00 | 60,285.00 | -1.84% | 11,677 |
| Apr 8, 2026 | 60,905.00 | 61,875.00 | 60,255.00 | 61,415.00 | 61,415.00 | 7.02% | 297,569 |
| Apr 7, 2026 | 58,305.00 | 58,500.00 | 56,665.00 | 57,385.00 | 57,385.00 | 0.90% | 28,425 |
| Apr 6, 2026 | 56,765.00 | 57,530.00 | 56,585.00 | 56,875.00 | 56,875.00 | 1.08% | 4,856 |
| Apr 3, 2026 | 55,785.00 | 56,720.00 | 55,580.00 | 56,265.00 | 56,265.00 | 2.81% | 6,281 |
| Apr 2, 2026 | 58,270.00 | 58,270.00 | 53,990.00 | 54,725.00 | 54,725.00 | -4.44% | 86,293 |
| Apr 1, 2026 | 55,920.00 | 57,605.00 | 55,165.00 | 57,270.00 | 57,270.00 | 8.29% | 51,093 |
| Mar 31, 2026 | 53,725.00 | 54,685.00 | 52,670.00 | 52,885.00 | 52,885.00 | -3.62% | 109,925 |
| Mar 30, 2026 | 54,170.00 | 55,380.00 | 53,780.00 | 54,870.00 | 54,870.00 | -3.23% | 374,895 |
| Mar 27, 2026 | 55,395.00 | 56,930.00 | 54,400.00 | 56,700.00 | 56,700.00 | -0.18% | 7,052 |
| Mar 26, 2026 | 58,700.00 | 58,700.00 | 56,775.00 | 56,800.00 | 56,800.00 | -3.53% | 7,758 |
| Mar 25, 2026 | 59,105.00 | 59,800.00 | 58,680.00 | 58,880.00 | 58,880.00 | 1.68% | 8,851 |
| Mar 24, 2026 | 58,655.00 | 58,655.00 | 56,245.00 | 57,905.00 | 57,905.00 | 2.78% | 15,563 |
| Mar 23, 2026 | 58,065.00 | 58,165.00 | 56,120.00 | 56,340.00 | 56,340.00 | -6.40% | 30,688 |
| Mar 20, 2026 | 60,355.00 | 60,775.00 | 59,985.00 | 60,190.00 | 60,190.00 | 0.14% | 17,995 |
| Mar 19, 2026 | 59,810.00 | 61,025.00 | 59,765.00 | 60,105.00 | 60,105.00 | -2.55% | 7,766 |
| Mar 18, 2026 | 59,890.00 | 61,680.00 | 59,890.00 | 61,680.00 | 61,680.00 | 5.37% | 16,870 |
| Mar 17, 2026 | 59,480.00 | 59,480.00 | 58,535.00 | 58,535.00 | 58,535.00 | 1.36% | 10,380 |
| Mar 16, 2026 | 57,270.00 | 57,825.00 | 56,625.00 | 57,750.00 | 57,750.00 | 1.13% | 15,663 |
| Mar 13, 2026 | 56,265.00 | 57,610.00 | 56,175.00 | 57,105.00 | 57,105.00 | -1.17% | 2,907 |
| Mar 12, 2026 | 58,080.00 | 58,555.00 | 57,545.00 | 57,780.00 | 57,780.00 | -1.17% | 27,267 |
| 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 |