Kb Kbstar Financials Bond Active ETF (KRX:336160)
South Korea · Delayed Price · Currency is KRW 100,090
+65 (0.06%)
At close: Sep 23, 2026
KRX:336160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 100,045.00 | 100,080.00 | 100,015.00 | 100,080.00 | - | 0.05% | 22 |
| Sep 22, 2026 | 100,025.00 | 100,105.00 | 99,970.00 | 100,025.00 | 100,025.00 | 0.13% | 137 |
| Sep 21, 2026 | 99,890.00 | 99,950.00 | 99,890.00 | 99,900.00 | 99,900.00 | -0.07% | 6 |
| Sep 18, 2026 | 100,030.00 | 100,030.00 | 99,945.00 | 99,970.00 | 99,970.00 | 0.14% | 8 |
| Sep 17, 2026 | 99,875.00 | 99,875.00 | 99,800.00 | 99,835.00 | 99,835.00 | -0.04% | 346 |
| Sep 16, 2026 | 99,735.00 | 99,870.00 | 99,735.00 | 99,870.00 | 99,870.00 | 0.09% | 23 |
| Sep 15, 2026 | 99,895.00 | 99,895.00 | 99,780.00 | 99,780.00 | 99,780.00 | -0.14% | 17 |
| Sep 14, 2026 | 99,920.00 | 99,920.00 | 99,890.00 | 99,920.00 | 99,920.00 | -0.01% | 14 |
| Sep 11, 2026 | 99,935.00 | 99,945.00 | 99,900.00 | 99,930.00 | 99,930.00 | -0.21% | 28 |
| Sep 10, 2026 | 100,165.00 | 100,165.00 | 100,055.00 | 100,145.00 | 100,145.00 | - | 17 |
| Sep 9, 2026 | 100,155.00 | 100,180.00 | 100,140.00 | 100,140.00 | 100,140.00 | -0.05% | 6 |
| Sep 8, 2026 | 100,235.00 | 100,235.00 | 100,190.00 | 100,190.00 | 100,190.00 | 0.04% | 10 |
| Sep 7, 2026 | 100,160.00 | 100,205.00 | 100,130.00 | 100,145.00 | 100,145.00 | -0.05% | 33 |
| Sep 4, 2026 | 100,250.00 | 100,250.00 | 100,165.00 | 100,200.00 | 100,200.00 | 0.04% | 89 |
| Sep 3, 2026 | 99,985.00 | 100,210.00 | 99,985.00 | 100,160.00 | 100,160.00 | 0.09% | 95 |
| Sep 2, 2026 | 100,140.00 | 100,140.00 | 100,070.00 | 100,070.00 | 100,070.00 | -0.07% | 20 |
| Sep 1, 2026 | 100,280.00 | 100,280.00 | 100,115.00 | 100,140.00 | 100,140.00 | -0.16% | 12 |
| Aug 31, 2026 | 100,305.00 | 100,310.00 | 100,205.00 | 100,300.00 | 100,300.00 | - | 65 |
| Aug 28, 2026 | 100,435.00 | 100,435.00 | 100,305.00 | 100,305.00 | 100,305.00 | -0.14% | 240 |
| Aug 27, 2026 | 100,460.00 | 100,655.00 | 100,395.00 | 100,640.00 | 100,443.00 | 0.17% | 9 |
| Aug 26, 2026 | 100,430.00 | 100,535.00 | 100,430.00 | 100,465.00 | 100,268.34 | 0.03% | 6 |
| Aug 25, 2026 | 100,400.00 | 100,440.00 | 100,355.00 | 100,430.00 | 100,233.41 | 0.07% | 398 |
| Aug 24, 2026 | 100,310.00 | 100,355.00 | 100,300.00 | 100,355.00 | 100,158.56 | 0.01% | 965 |
| Aug 21, 2026 | 100,320.00 | 100,395.00 | 100,320.00 | 100,340.00 | 100,143.59 | -0.06% | 169 |
| Aug 20, 2026 | 100,250.00 | 100,450.00 | 100,250.00 | 100,405.00 | 100,208.46 | 0.02% | 197 |
| Aug 19, 2026 | 100,290.00 | 100,380.00 | 100,265.00 | 100,380.00 | 100,183.51 | 0.13% | 242 |
| Aug 18, 2026 | 100,275.00 | 100,275.00 | 100,220.00 | 100,250.00 | 100,053.76 | -0.14% | 11 |
| Aug 14, 2026 | 100,490.00 | 100,490.00 | 100,390.00 | 100,390.00 | 100,193.49 | -0.02% | 16 |
| Aug 13, 2026 | 100,380.00 | 100,475.00 | 100,380.00 | 100,410.00 | 100,213.45 | 0.03% | 264 |
| Aug 12, 2026 | 100,385.00 | 100,390.00 | 100,325.00 | 100,380.00 | 100,183.51 | 0.08% | 48 |
| Aug 11, 2026 | 100,240.00 | 100,315.00 | 100,240.00 | 100,295.00 | 100,098.68 | -0.07% | 64 |
| Aug 10, 2026 | 100,415.00 | 100,435.00 | 100,310.00 | 100,365.00 | 100,168.54 | -0.02% | 51 |
| Aug 7, 2026 | 100,400.00 | 100,480.00 | 100,375.00 | 100,390.00 | 100,193.49 | -0.11% | 34 |
| Aug 6, 2026 | 100,620.00 | 100,620.00 | 100,455.00 | 100,500.00 | 100,303.27 | -0.04% | 9 |
| Aug 5, 2026 | 100,450.00 | 100,600.00 | 100,450.00 | 100,545.00 | 100,348.19 | 0.18% | 1,011 |
| Aug 4, 2026 | 100,390.00 | 100,390.00 | 100,325.00 | 100,360.00 | 100,163.55 | 0.02% | 9 |
| Aug 3, 2026 | 100,230.00 | 100,340.00 | 100,230.00 | 100,340.00 | 100,143.59 | 0.09% | 671 |
| Jul 31, 2026 | 100,145.00 | 100,250.00 | 100,105.00 | 100,250.00 | 100,053.76 | 0.18% | 85 |
| Jul 30, 2026 | 100,110.00 | 100,150.00 | 100,022.00 | 100,065.00 | 99,869.13 | -0.07% | 23 |
| Jul 29, 2026 | 100,315.00 | 100,470.00 | 100,275.00 | 100,455.00 | 99,941.98 | 0.26% | 2,088 |
| Jul 28, 2026 | 100,195.00 | 100,405.00 | 100,005.00 | 100,195.00 | 99,683.31 | -0.01% | 185 |
| Jul 27, 2026 | 100,105.00 | 100,210.00 | 100,105.00 | 100,210.00 | 99,698.23 | 0.30% | 26 |
| Jul 24, 2026 | 100,040.00 | 100,040.00 | 99,905.00 | 99,915.00 | 99,404.74 | -0.15% | 412 |
| Jul 23, 2026 | 100,000.00 | 100,085.00 | 100,000.00 | 100,070.00 | 99,558.95 | 0.02% | 38 |
| Jul 22, 2026 | 100,035.00 | 100,080.00 | 100,010.00 | 100,045.00 | 99,534.08 | -0.04% | 287 |
| Jul 21, 2026 | 100,030.00 | 100,130.00 | 99,995.00 | 100,090.00 | 99,578.85 | 0.04% | 63 |
| Jul 20, 2026 | 99,965.00 | 100,045.00 | 99,960.00 | 100,045.00 | 99,534.08 | -0.11% | 23 |
| Jul 16, 2026 | 100,090.00 | 100,185.00 | 100,050.00 | 100,155.00 | 99,643.51 | 0.14% | 474 |
| Jul 15, 2026 | 100,020.00 | 100,060.00 | 99,852.00 | 100,010.00 | 99,499.26 | 0.06% | 87 |
| Jul 14, 2026 | 100,010.00 | 100,035.00 | 99,950.00 | 99,950.00 | 99,439.56 | -0.13% | 83 |