KB Asset Management Co., Ltd – KBStar MSCI China Futures ETF(H) Fund (KRX:310080)
South Korea · Delayed Price · Currency is KRW 9,180.00
-90.00 (-0.97%)
At close: Sep 23, 2026
KRX:310080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,285.00 | 9,300.00 | 9,180.00 | 9,180.00 | - | -0.97% | 826 |
| Sep 22, 2026 | 9,245.00 | 9,315.00 | 9,200.00 | 9,270.00 | 9,270.00 | 1.20% | 1,072 |
| Sep 21, 2026 | 9,085.00 | 9,180.00 | 9,085.00 | 9,160.00 | 9,160.00 | 1.55% | 75 |
| Sep 18, 2026 | 8,980.00 | 9,085.00 | 8,975.00 | 9,020.00 | 9,020.00 | 0.78% | 825 |
| Sep 17, 2026 | 9,060.00 | 9,060.00 | 8,940.00 | 8,950.00 | 8,950.00 | -1.27% | 1,867 |
| Sep 16, 2026 | 9,060.00 | 9,100.00 | 8,850.00 | 9,065.00 | 9,065.00 | 0.78% | 2,356 |
| Sep 15, 2026 | 9,020.00 | 9,120.00 | 8,995.00 | 8,995.00 | 8,995.00 | -0.11% | 723 |
| Sep 14, 2026 | 9,040.00 | 9,045.00 | 8,965.00 | 9,005.00 | 9,005.00 | -0.11% | 280 |
| Sep 11, 2026 | 9,070.00 | 9,070.00 | 8,950.00 | 9,015.00 | 9,015.00 | -0.55% | 691 |
| Sep 10, 2026 | 9,255.00 | 9,255.00 | 9,065.00 | 9,065.00 | 9,065.00 | -2.47% | 1,871 |
| Sep 9, 2026 | 9,205.00 | 9,315.00 | 9,205.00 | 9,295.00 | 9,295.00 | - | 803 |
| Sep 8, 2026 | 9,230.00 | 9,300.00 | 9,020.00 | 9,295.00 | 9,295.00 | 0.16% | 11,999 |
| Sep 7, 2026 | 9,500.00 | 9,500.00 | 9,280.00 | 9,280.00 | 9,280.00 | -0.75% | 276 |
| Sep 4, 2026 | 9,300.00 | 9,445.00 | 9,290.00 | 9,350.00 | 9,350.00 | 1.52% | 1,467 |
| Sep 3, 2026 | 9,235.00 | 9,380.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.16% | 604 |
| Sep 2, 2026 | 9,300.00 | 9,300.00 | 9,145.00 | 9,195.00 | 9,195.00 | -1.34% | 1,319 |
| Sep 1, 2026 | 9,425.00 | 9,425.00 | 9,310.00 | 9,320.00 | 9,320.00 | -0.43% | 2,022 |
| Aug 31, 2026 | 9,420.00 | 9,420.00 | 9,255.00 | 9,360.00 | 9,360.00 | -1.37% | 4,895 |
| Aug 28, 2026 | 9,355.00 | 9,490.00 | 9,355.00 | 9,490.00 | 9,490.00 | -0.47% | 220 |
| Aug 27, 2026 | 9,495.00 | 9,540.00 | 9,455.00 | 9,535.00 | 9,535.00 | 0.32% | 3,247 |
| Aug 26, 2026 | 9,310.00 | 9,510.00 | 9,270.00 | 9,505.00 | 9,505.00 | 2.09% | 1,795 |
| Aug 25, 2026 | 9,240.00 | 9,395.00 | 9,240.00 | 9,310.00 | 9,310.00 | -0.05% | 4,212 |
| Aug 24, 2026 | 9,585.00 | 9,595.00 | 9,290.00 | 9,315.00 | 9,315.00 | -2.82% | 1,844 |
| Aug 21, 2026 | 9,310.00 | 9,585.00 | 9,310.00 | 9,585.00 | 9,585.00 | 1.27% | 2,246 |
| Aug 20, 2026 | 9,410.00 | 9,530.00 | 9,395.00 | 9,465.00 | 9,465.00 | 0.80% | 2,770 |
| Aug 19, 2026 | 9,395.00 | 9,400.00 | 9,365.00 | 9,390.00 | 9,390.00 | -0.05% | 380 |
| Aug 18, 2026 | 9,350.00 | 9,455.00 | 9,325.00 | 9,395.00 | 9,395.00 | 1.57% | 2,779 |
| Aug 14, 2026 | 9,270.00 | 9,385.00 | 9,235.00 | 9,250.00 | 9,250.00 | -2.06% | 2,572 |
| Aug 13, 2026 | 9,450.00 | 9,535.00 | 9,275.00 | 9,445.00 | 9,445.00 | -0.05% | 3,592 |
| Aug 12, 2026 | 9,580.00 | 9,580.00 | 9,425.00 | 9,450.00 | 9,450.00 | -1.25% | 2,239 |
| Aug 11, 2026 | 9,775.00 | 9,775.00 | 9,570.00 | 9,570.00 | 9,570.00 | -0.73% | 1,878 |
| Aug 10, 2026 | 9,720.00 | 9,785.00 | 9,600.00 | 9,640.00 | 9,640.00 | 1.10% | 6,393 |
| Aug 7, 2026 | 9,635.00 | 9,660.00 | 9,525.00 | 9,535.00 | 9,535.00 | -0.21% | 2,720 |
| Aug 6, 2026 | 9,690.00 | 9,735.00 | 9,550.00 | 9,555.00 | 9,555.00 | -1.70% | 3,134 |
| Aug 5, 2026 | 9,550.00 | 10,150.00 | 9,500.00 | 9,720.00 | 9,720.00 | 1.20% | 13,903 |
| Aug 4, 2026 | 9,670.00 | 10,000.00 | 9,535.00 | 9,605.00 | 9,605.00 | 0.10% | 6,251 |
| Aug 3, 2026 | 9,595.00 | 9,630.00 | 9,475.00 | 9,595.00 | 9,595.00 | 1.37% | 10,272 |
| Jul 31, 2026 | 9,570.00 | 9,620.00 | 9,415.00 | 9,465.00 | 9,465.00 | -0.11% | 7,338 |
| Jul 30, 2026 | 9,615.00 | 9,615.00 | 9,390.00 | 9,475.00 | 9,475.00 | 0.64% | 5,876 |
| Jul 29, 2026 | 9,315.00 | 9,460.00 | 9,165.00 | 9,415.00 | 9,415.00 | 1.67% | 20,717 |
| Jul 28, 2026 | 9,250.00 | 9,335.00 | 9,240.00 | 9,260.00 | 9,260.00 | 0.49% | 5,559 |
| Jul 27, 2026 | 9,255.00 | 9,255.00 | 9,125.00 | 9,215.00 | 9,215.00 | 1.21% | 446 |
| Jul 24, 2026 | 9,165.00 | 9,220.00 | 9,105.00 | 9,105.00 | 9,105.00 | -1.83% | 1,207 |
| Jul 23, 2026 | 9,225.00 | 9,275.00 | 9,200.00 | 9,275.00 | 9,275.00 | 0.38% | 34 |
| Jul 22, 2026 | 9,415.00 | 9,415.00 | 9,240.00 | 9,240.00 | 9,240.00 | -1.86% | 1,471 |
| Jul 21, 2026 | 9,265.00 | 9,425.00 | 9,265.00 | 9,415.00 | 9,415.00 | 1.51% | 1,958 |
| Jul 20, 2026 | 9,500.00 | 9,500.00 | 9,065.00 | 9,275.00 | 9,275.00 | -0.70% | 3,910 |
| Jul 16, 2026 | 9,275.00 | 9,440.00 | 9,155.00 | 9,340.00 | 9,340.00 | 0.70% | 1,502 |
| Jul 15, 2026 | 9,005.00 | 9,300.00 | 9,005.00 | 9,275.00 | 9,275.00 | 1.15% | 4,693 |
| Jul 14, 2026 | 8,915.00 | 9,170.00 | 8,915.00 | 9,170.00 | 9,170.00 | 1.38% | 1,079 |