KB KBSTAR U.S. Preferred Securities Ice Trust ETF (KRX:354240)
South Korea · Delayed Price · Currency is KRW 10,280
+20 (0.19%)
At close: Sep 23, 2026
KRX:354240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,260.00 | 10,355.00 | 10,110.00 | 10,135.00 | - | -1.22% | 2,473 |
| Sep 22, 2026 | 10,330.00 | 10,355.00 | 10,175.00 | 10,260.00 | 10,260.00 | -1.96% | 2,681 |
| Sep 21, 2026 | 10,470.00 | 10,520.00 | 10,425.00 | 10,465.00 | 10,465.00 | -0.05% | 1,810 |
| Sep 18, 2026 | 10,460.00 | 10,520.00 | 10,390.00 | 10,470.00 | 10,470.00 | 0.10% | 3,788 |
| Sep 17, 2026 | 10,395.00 | 10,500.00 | 10,310.00 | 10,460.00 | 10,460.00 | 2.10% | 18,131 |
| Sep 16, 2026 | 10,170.00 | 10,290.00 | 10,000.00 | 10,245.00 | 10,245.00 | 1.29% | 1,426 |
| Sep 15, 2026 | 10,110.00 | 10,195.00 | 10,070.00 | 10,115.00 | 10,115.00 | 0.55% | 1,913 |
| Sep 14, 2026 | 10,080.00 | 10,110.00 | 10,055.00 | 10,060.00 | 10,060.00 | -1.13% | 1,786 |
| Sep 11, 2026 | 10,095.00 | 10,175.00 | 10,070.00 | 10,175.00 | 10,175.00 | 0.79% | 5,043 |
| Sep 10, 2026 | 10,170.00 | 10,175.00 | 10,065.00 | 10,095.00 | 10,095.00 | -0.54% | 838 |
| Sep 9, 2026 | 10,145.00 | 10,180.00 | 10,140.00 | 10,150.00 | 10,150.00 | 0.45% | 3,088 |
| Sep 8, 2026 | 10,175.00 | 10,175.00 | 10,080.00 | 10,105.00 | 10,105.00 | -0.54% | 4,685 |
| Sep 7, 2026 | 10,240.00 | 10,240.00 | 10,135.00 | 10,160.00 | 10,160.00 | -1.31% | 4,034 |
| Sep 4, 2026 | 10,325.00 | 10,350.00 | 10,240.00 | 10,295.00 | 10,295.00 | -0.63% | 3,070 |
| Sep 3, 2026 | 10,395.00 | 10,470.00 | 10,345.00 | 10,360.00 | 10,360.00 | 0.34% | 3,053 |
| Sep 2, 2026 | 10,385.00 | 10,390.00 | 10,325.00 | 10,325.00 | 10,325.00 | -1.15% | 2,024 |
| Sep 1, 2026 | 10,495.00 | 10,500.00 | 10,420.00 | 10,445.00 | 10,445.00 | -0.05% | 4,800 |
| Aug 31, 2026 | 10,525.00 | 10,570.00 | 10,445.00 | 10,450.00 | 10,450.00 | -0.71% | 3,074 |
| Aug 28, 2026 | 10,645.00 | 10,655.00 | 10,525.00 | 10,525.00 | 10,525.00 | -1.50% | 6,013 |
| Aug 27, 2026 | 10,620.00 | 10,750.00 | 10,620.00 | 10,685.00 | 10,685.00 | 0.28% | 1,990 |
| Aug 26, 2026 | 10,630.00 | 10,670.00 | 10,615.00 | 10,655.00 | 10,655.00 | 0.76% | 2,783 |
| Aug 25, 2026 | 10,500.00 | 10,580.00 | 10,495.00 | 10,575.00 | 10,575.00 | 0.43% | 918 |
| Aug 24, 2026 | 10,595.00 | 10,595.00 | 10,500.00 | 10,530.00 | 10,530.00 | -0.85% | 3,686 |
| Aug 21, 2026 | 10,675.00 | 10,680.00 | 10,595.00 | 10,620.00 | 10,620.00 | -0.38% | 4,232 |
| Aug 20, 2026 | 10,680.00 | 10,725.00 | 10,625.00 | 10,660.00 | 10,660.00 | 0.33% | 1,240 |
| Aug 19, 2026 | 10,765.00 | 10,770.00 | 10,625.00 | 10,625.00 | 10,625.00 | -1.39% | 1,489 |
| Aug 18, 2026 | 10,835.00 | 10,840.00 | 10,750.00 | 10,775.00 | 10,775.00 | -1.15% | 2,858 |
| Aug 14, 2026 | 10,905.00 | 10,915.00 | 10,860.00 | 10,900.00 | 10,900.00 | 0.41% | 5,429 |
| Aug 13, 2026 | 10,862.00 | 10,880.00 | 10,810.00 | 10,855.00 | 10,855.00 | -0.05% | 668 |
| Aug 12, 2026 | 10,810.00 | 10,880.00 | 10,800.00 | 10,860.00 | 10,860.00 | -0.09% | 4,231 |
| Aug 11, 2026 | 10,945.00 | 10,945.00 | 10,860.00 | 10,870.00 | 10,870.00 | -0.28% | 3,694 |
| Aug 10, 2026 | 10,885.00 | 10,955.00 | 10,880.00 | 10,900.00 | 10,900.00 | -0.55% | 2,207 |
| Aug 7, 2026 | 11,150.00 | 11,150.00 | 10,925.00 | 10,960.00 | 10,960.00 | -0.23% | 1,838 |
| Aug 6, 2026 | 11,050.00 | 11,050.00 | 10,905.00 | 10,985.00 | 10,985.00 | -0.95% | 4,581 |
| Aug 5, 2026 | 11,120.00 | 11,120.00 | 11,065.00 | 11,090.00 | 11,090.00 | 0.27% | 792 |
| Aug 4, 2026 | 11,070.00 | 11,130.00 | 10,950.00 | 11,060.00 | 11,060.00 | -0.09% | 1,269 |
| Aug 3, 2026 | 11,135.00 | 11,200.00 | 11,045.00 | 11,070.00 | 11,070.00 | -0.05% | 2,956 |
| Jul 31, 2026 | 11,070.00 | 11,240.00 | 10,990.00 | 11,075.00 | 11,075.00 | -0.09% | 2,701 |
| Jul 30, 2026 | 11,105.00 | 11,235.00 | 11,055.00 | 11,085.00 | 11,085.00 | 0.36% | 522 |
| Jul 29, 2026 | 11,220.00 | 11,435.00 | 11,045.00 | 11,045.00 | 11,045.00 | -1.25% | 2,657 |
| Jul 28, 2026 | 11,330.00 | 11,355.00 | 11,185.00 | 11,185.00 | 11,185.00 | -1.54% | 2,499 |
| Jul 27, 2026 | 11,285.00 | 11,375.00 | 11,120.00 | 11,360.00 | 11,360.00 | 1.20% | 14,605 |
| Jul 24, 2026 | 11,310.00 | 11,390.00 | 11,200.00 | 11,225.00 | 11,225.00 | -1.14% | 1,443 |
| Jul 23, 2026 | 11,470.00 | 11,470.00 | 11,285.00 | 11,355.00 | 11,355.00 | -1.09% | 3,730 |
| Jul 22, 2026 | 11,420.00 | 11,525.00 | 11,400.00 | 11,480.00 | 11,480.00 | 0.35% | 4,117 |
| Jul 21, 2026 | 11,445.00 | 11,500.00 | 11,360.00 | 11,440.00 | 11,440.00 | -0.04% | 3,446 |
| Jul 20, 2026 | 11,895.00 | 11,895.00 | 11,360.00 | 11,445.00 | 11,445.00 | -0.91% | 4,110 |
| Jul 16, 2026 | 11,600.00 | 11,620.00 | 11,525.00 | 11,550.00 | 11,550.00 | 0.09% | 3,000 |
| Jul 15, 2026 | 11,625.00 | 11,625.00 | 11,520.00 | 11,540.00 | 11,540.00 | -0.35% | 1,309 |
| Jul 14, 2026 | 11,590.00 | 11,640.00 | 11,480.00 | 11,580.00 | 11,580.00 | -0.09% | 3,345 |