KB Kbstar IT Plus ETF (KRX:326240)
South Korea · Delayed Price · Currency is KRW 45,605
+645 (1.43%)
At close: Sep 23, 2026
KRX:326240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45,870.00 | 45,870.00 | 45,120.00 | 45,440.00 | - | 1.07% | 3,412 |
| Sep 22, 2026 | 45,630.00 | 45,885.00 | 44,735.00 | 44,960.00 | 44,960.00 | 1.47% | 4,146 |
| Sep 21, 2026 | 43,715.00 | 44,465.00 | 43,715.00 | 44,310.00 | 44,310.00 | 2.25% | 12,905 |
| Sep 18, 2026 | 43,215.00 | 43,535.00 | 42,975.00 | 43,335.00 | 43,335.00 | 3.02% | 2,683 |
| Sep 17, 2026 | 42,690.00 | 42,740.00 | 42,065.00 | 42,065.00 | 42,065.00 | -0.63% | 3,399 |
| Sep 16, 2026 | 41,525.00 | 42,410.00 | 41,525.00 | 42,330.00 | 42,330.00 | 1.58% | 4,446 |
| Sep 15, 2026 | 41,555.00 | 42,290.00 | 41,475.00 | 41,670.00 | 41,670.00 | 0.14% | 5,095 |
| Sep 14, 2026 | 42,080.00 | 42,390.00 | 41,610.00 | 41,610.00 | 41,610.00 | -4.00% | 3,409 |
| Sep 11, 2026 | 43,115.00 | 43,740.00 | 42,900.00 | 43,345.00 | 43,345.00 | -3.07% | 4,203 |
| Sep 10, 2026 | 44,445.00 | 44,825.00 | 43,550.00 | 44,720.00 | 44,720.00 | 0.27% | 5,035 |
| Sep 9, 2026 | 44,000.00 | 44,760.00 | 43,960.00 | 44,600.00 | 44,600.00 | 1.91% | 6,824 |
| Sep 8, 2026 | 44,520.00 | 45,310.00 | 43,765.00 | 43,765.00 | 43,765.00 | -1.41% | 7,423 |
| Sep 7, 2026 | 43,895.00 | 44,390.00 | 43,785.00 | 44,390.00 | 44,390.00 | 4.23% | 8,342 |
| Sep 4, 2026 | 42,065.00 | 42,790.00 | 41,910.00 | 42,590.00 | 42,590.00 | 2.92% | 4,284 |
| Sep 3, 2026 | 42,270.00 | 42,370.00 | 40,575.00 | 41,380.00 | 41,380.00 | -1.00% | 9,233 |
| Sep 2, 2026 | 42,120.00 | 42,690.00 | 41,795.00 | 41,800.00 | 41,800.00 | -3.75% | 5,113 |
| Sep 1, 2026 | 43,280.00 | 43,905.00 | 42,875.00 | 43,430.00 | 43,430.00 | -0.64% | 2,650 |
| Aug 31, 2026 | 42,150.00 | 43,710.00 | 41,350.00 | 43,710.00 | 43,710.00 | 0.98% | 4,618 |
| Aug 28, 2026 | 43,615.00 | 43,955.00 | 43,170.00 | 43,285.00 | 43,285.00 | -1.34% | 4,485 |
| Aug 27, 2026 | 43,810.00 | 44,145.00 | 43,045.00 | 43,875.00 | 43,875.00 | 2.33% | 4,332 |
| Aug 26, 2026 | 42,355.00 | 43,110.00 | 42,100.00 | 42,875.00 | 42,875.00 | 0.08% | 4,974 |
| Aug 25, 2026 | 41,490.00 | 42,840.00 | 40,160.00 | 42,840.00 | 42,840.00 | 1.15% | 2,540 |
| Aug 24, 2026 | 43,275.00 | 43,455.00 | 42,200.00 | 42,355.00 | 42,355.00 | -2.13% | 2,478 |
| Aug 21, 2026 | 42,990.00 | 43,475.00 | 42,850.00 | 43,275.00 | 43,275.00 | -1.09% | 1,193 |
| Aug 20, 2026 | 42,475.00 | 43,865.00 | 42,175.00 | 43,750.00 | 43,750.00 | 5.63% | 8,843 |
| Aug 19, 2026 | 41,365.00 | 42,405.00 | 41,030.00 | 41,420.00 | 41,420.00 | -5.01% | 5,847 |
| Aug 18, 2026 | 45,735.00 | 46,525.00 | 43,260.00 | 43,605.00 | 43,605.00 | -3.08% | 5,935 |
| Aug 14, 2026 | 45,200.00 | 45,310.00 | 43,980.00 | 44,990.00 | 44,990.00 | 2.37% | 8,287 |
| Aug 13, 2026 | 43,415.00 | 44,500.00 | 43,415.00 | 43,950.00 | 43,950.00 | 4.53% | 12,225 |
| Aug 12, 2026 | 40,745.00 | 42,480.00 | 40,665.00 | 42,045.00 | 42,045.00 | 3.94% | 8,739 |
| Aug 11, 2026 | 39,505.00 | 40,600.00 | 39,200.00 | 40,450.00 | 40,450.00 | 1.39% | 2,645 |
| Aug 10, 2026 | 39,340.00 | 40,135.00 | 39,340.00 | 39,895.00 | 39,895.00 | 2.20% | 7,702 |
| Aug 7, 2026 | 39,830.00 | 39,900.00 | 38,360.00 | 39,035.00 | 39,035.00 | -0.26% | 7,593 |
| Aug 6, 2026 | 40,570.00 | 40,870.00 | 38,810.00 | 39,135.00 | 39,135.00 | -5.78% | 3,965 |
| Aug 5, 2026 | 41,925.00 | 42,230.00 | 41,135.00 | 41,535.00 | 41,535.00 | 4.50% | 10,677 |
| Aug 4, 2026 | 39,900.00 | 39,955.00 | 37,880.00 | 39,745.00 | 39,745.00 | 3.71% | 10,616 |
| Aug 3, 2026 | 39,130.00 | 39,300.00 | 37,895.00 | 38,325.00 | 38,325.00 | -5.45% | 6,851 |
| Jul 31, 2026 | 38,335.00 | 40,670.00 | 37,375.00 | 40,535.00 | 40,535.00 | 21.96% | 20,781 |
| Jul 30, 2026 | 34,350.00 | 35,805.00 | 32,980.00 | 33,235.00 | 33,235.00 | -2.96% | 34,303 |
| Jul 29, 2026 | 37,145.00 | 37,880.00 | 31,635.00 | 34,250.00 | 34,250.00 | -6.52% | 54,375 |
| Jul 28, 2026 | 39,075.00 | 39,320.00 | 36,400.00 | 36,640.00 | 36,640.00 | -12.62% | 11,842 |
| Jul 27, 2026 | 42,350.00 | 42,350.00 | 40,510.00 | 41,930.00 | 41,930.00 | 1.97% | 8,966 |
| Jul 24, 2026 | 43,285.00 | 43,300.00 | 40,890.00 | 41,120.00 | 41,120.00 | -7.19% | 9,015 |
| Jul 23, 2026 | 43,795.00 | 44,475.00 | 43,070.00 | 44,305.00 | 44,305.00 | 4.37% | 9,245 |
| Jul 22, 2026 | 43,715.00 | 45,275.00 | 42,435.00 | 42,450.00 | 42,450.00 | 0.63% | 8,513 |
| Jul 21, 2026 | 40,920.00 | 42,755.00 | 40,360.00 | 42,185.00 | 42,185.00 | 3.70% | 10,244 |
| Jul 20, 2026 | 41,060.00 | 42,925.00 | 40,585.00 | 40,680.00 | 40,680.00 | -4.51% | 40,424 |
| Jul 16, 2026 | 44,330.00 | 44,330.00 | 42,585.00 | 42,600.00 | 42,600.00 | -8.13% | 16,996 |
| Jul 15, 2026 | 45,660.00 | 47,090.00 | 45,420.00 | 46,370.00 | 46,370.00 | 8.42% | 7,813 |
| Jul 14, 2026 | 42,435.00 | 43,605.00 | 40,145.00 | 42,770.00 | 42,770.00 | 0.79% | 38,542 |