KB Kbstar Domestic Consumption Plus ETF (KRX:326230)
South Korea · Delayed Price · Currency is KRW 10,805
-95 (-0.87%)
At close: Sep 23, 2026
KRX:326230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,900.00 | 10,900.00 | 10,810.00 | 10,815.00 | - | -0.78% | 137 |
| Sep 22, 2026 | 10,925.00 | 10,975.00 | 10,895.00 | 10,900.00 | 10,900.00 | 0.41% | 51 |
| Sep 21, 2026 | 10,890.00 | 10,910.00 | 10,830.00 | 10,855.00 | 10,855.00 | -0.37% | 93 |
| Sep 18, 2026 | 10,965.00 | 10,965.00 | 10,895.00 | 10,895.00 | 10,895.00 | -1.13% | 96 |
| Sep 17, 2026 | 10,935.00 | 11,020.00 | 10,935.00 | 11,020.00 | 11,020.00 | 0.78% | 157 |
| Sep 16, 2026 | 10,965.00 | 10,970.00 | 10,925.00 | 10,935.00 | 10,935.00 | -0.50% | 25 |
| Sep 15, 2026 | 11,055.00 | 11,105.00 | 10,985.00 | 10,990.00 | 10,990.00 | -0.81% | 30 |
| Sep 14, 2026 | 10,975.00 | 11,125.00 | 10,940.00 | 11,080.00 | 11,080.00 | 0.45% | 87 |
| Sep 11, 2026 | 10,950.00 | 11,030.00 | 10,935.00 | 11,030.00 | 11,030.00 | -0.59% | 4,468 |
| Sep 10, 2026 | 11,055.00 | 11,095.00 | 10,940.00 | 11,095.00 | 11,095.00 | -0.27% | 55 |
| Sep 9, 2026 | 11,265.00 | 11,265.00 | 11,125.00 | 11,125.00 | 11,125.00 | -1.24% | 142 |
| Sep 8, 2026 | 11,465.00 | 11,465.00 | 11,265.00 | 11,265.00 | 11,265.00 | -0.31% | 42 |
| Sep 7, 2026 | 11,330.00 | 11,365.00 | 11,280.00 | 11,300.00 | 11,300.00 | -0.18% | 35 |
| Sep 4, 2026 | 11,365.00 | 11,365.00 | 11,250.00 | 11,320.00 | 11,320.00 | 0.53% | 1,748 |
| Sep 3, 2026 | 11,325.00 | 11,505.00 | 11,135.00 | 11,260.00 | 11,260.00 | -0.57% | 18 |
| Sep 2, 2026 | 11,425.00 | 11,480.00 | 11,325.00 | 11,325.00 | 11,325.00 | -2.33% | 19 |
| Sep 1, 2026 | 11,695.00 | 11,695.00 | 11,550.00 | 11,595.00 | 11,595.00 | -1.02% | 45 |
| Aug 31, 2026 | 11,525.00 | 11,765.00 | 11,515.00 | 11,715.00 | 11,715.00 | -0.38% | 506 |
| Aug 28, 2026 | 11,620.00 | 11,795.00 | 11,620.00 | 11,760.00 | 11,760.00 | 1.51% | 15 |
| Aug 27, 2026 | 11,695.00 | 11,705.00 | 11,555.00 | 11,585.00 | 11,585.00 | -1.40% | 22 |
| Aug 26, 2026 | 11,665.00 | 11,800.00 | 11,665.00 | 11,750.00 | 11,750.00 | 1.25% | 17 |
| Aug 25, 2026 | 11,315.00 | 11,605.00 | 11,315.00 | 11,605.00 | 11,605.00 | 0.69% | 665 |
| Aug 24, 2026 | 11,350.00 | 11,525.00 | 11,350.00 | 11,525.00 | 11,525.00 | 2.90% | 507 |
| Aug 21, 2026 | 11,110.00 | 11,255.00 | 11,080.00 | 11,200.00 | 11,200.00 | -0.97% | 83 |
| Aug 20, 2026 | 11,280.00 | 11,330.00 | 11,280.00 | 11,310.00 | 11,310.00 | 1.39% | 11 |
| Aug 19, 2026 | 11,125.00 | 11,270.00 | 11,070.00 | 11,155.00 | 11,155.00 | -1.76% | 119 |
| Aug 18, 2026 | 11,490.00 | 11,555.00 | 11,350.00 | 11,355.00 | 11,355.00 | -1.60% | 818 |
| Aug 14, 2026 | 11,580.00 | 11,590.00 | 11,535.00 | 11,540.00 | 11,540.00 | 1.58% | 266 |
| Aug 13, 2026 | 11,450.00 | 11,530.00 | 11,360.00 | 11,360.00 | 11,360.00 | -0.74% | 91 |
| Aug 12, 2026 | 11,425.00 | 11,590.00 | 11,425.00 | 11,445.00 | 11,445.00 | 1.15% | 11 |
| Aug 11, 2026 | 11,260.00 | 11,475.00 | 11,260.00 | 11,315.00 | 11,315.00 | -0.57% | 160 |
| Aug 10, 2026 | 11,280.00 | 11,405.00 | 11,280.00 | 11,380.00 | 11,380.00 | 0.35% | 133 |
| Aug 7, 2026 | 11,215.00 | 11,340.00 | 11,145.00 | 11,340.00 | 11,340.00 | 1.07% | 14 |
| Aug 6, 2026 | 11,095.00 | 11,220.00 | 11,025.00 | 11,220.00 | 11,220.00 | 1.91% | 10 |
| Aug 5, 2026 | 10,985.00 | 11,110.00 | 10,985.00 | 11,010.00 | 11,010.00 | 0.55% | 263 |
| Aug 4, 2026 | 10,655.00 | 10,950.00 | 10,655.00 | 10,950.00 | 10,950.00 | 5.09% | 31 |
| Aug 3, 2026 | 10,420.00 | 10,555.00 | 10,420.00 | 10,420.00 | 10,420.00 | -0.95% | 16 |
| Jul 31, 2026 | 10,275.00 | 10,520.00 | 10,275.00 | 10,520.00 | 10,520.00 | 2.83% | 27 |
| Jul 30, 2026 | 10,295.00 | 10,525.00 | 10,210.00 | 10,230.00 | 10,230.00 | -0.63% | 4,512 |
| Jul 29, 2026 | 10,545.00 | 10,725.00 | 10,100.00 | 10,295.00 | 10,295.00 | -2.14% | 46 |
| Jul 28, 2026 | 10,920.00 | 10,930.00 | 10,495.00 | 10,520.00 | 10,520.00 | -5.57% | 1,180 |
| Jul 27, 2026 | 11,005.00 | 11,265.00 | 11,005.00 | 11,140.00 | 11,140.00 | 1.64% | 946 |
| Jul 24, 2026 | 11,060.00 | 11,165.00 | 10,925.00 | 10,960.00 | 10,960.00 | -1.17% | 18 |
| Jul 23, 2026 | 10,835.00 | 11,090.00 | 10,835.00 | 11,090.00 | 11,090.00 | 2.54% | 585 |
| Jul 22, 2026 | 10,985.00 | 11,000.00 | 10,815.00 | 10,815.00 | 10,815.00 | 0.84% | 1,987 |
| Jul 21, 2026 | 10,480.00 | 10,795.00 | 10,480.00 | 10,725.00 | 10,725.00 | -0.37% | 140 |
| Jul 20, 2026 | 10,880.00 | 10,880.00 | 10,690.00 | 10,765.00 | 10,765.00 | -2.18% | 22 |
| Jul 16, 2026 | 11,085.00 | 11,085.00 | 10,860.00 | 11,005.00 | 11,005.00 | 0.05% | 39 |
| Jul 15, 2026 | 11,030.00 | 11,130.00 | 10,910.00 | 11,000.00 | 11,000.00 | 1.38% | 3,626 |
| Jul 14, 2026 | 11,005.00 | 11,005.00 | 10,755.00 | 10,850.00 | 10,850.00 | -1.50% | 227 |