Kb Kbstar 200 Total Return ETF (KRX:361580)
South Korea · Delayed Price · Currency is KRW 64,305
+655 (1.03%)
At close: Sep 23, 2026
KRX:361580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 64,930.00 | 65,020.00 | 63,650.00 | 64,180.00 | - | 0.83% | 130,123 |
| Sep 22, 2026 | 64,945.00 | 65,170.00 | 63,335.00 | 63,650.00 | 63,650.00 | 0.27% | 211,146 |
| Sep 21, 2026 | 62,695.00 | 63,740.00 | 62,690.00 | 63,480.00 | 63,480.00 | 2.19% | 157,490 |
| Sep 18, 2026 | 62,055.00 | 62,495.00 | 61,610.00 | 62,120.00 | 62,120.00 | 2.75% | 255,007 |
| Sep 17, 2026 | 61,070.00 | 61,270.00 | 60,295.00 | 60,455.00 | 60,455.00 | 0.02% | 69,985 |
| Sep 16, 2026 | 59,275.00 | 60,470.00 | 59,150.00 | 60,445.00 | 60,445.00 | 1.83% | 141,717 |
| Sep 15, 2026 | 59,495.00 | 60,300.00 | 59,065.00 | 59,360.00 | 59,360.00 | -1.12% | 104,002 |
| Sep 14, 2026 | 60,330.00 | 60,920.00 | 59,695.00 | 60,035.00 | 60,035.00 | -3.55% | 322,174 |
| Sep 11, 2026 | 61,500.00 | 62,660.00 | 61,235.00 | 62,245.00 | 62,245.00 | -2.36% | 42,332 |
| Sep 10, 2026 | 63,560.00 | 63,960.00 | 62,200.00 | 63,750.00 | 63,750.00 | 0.06% | 34,205 |
| Sep 9, 2026 | 62,915.00 | 64,370.00 | 62,915.00 | 63,710.00 | 63,710.00 | 1.47% | 77,045 |
| Sep 8, 2026 | 63,540.00 | 64,950.00 | 62,750.00 | 62,785.00 | 62,785.00 | -0.40% | 39,770 |
| Sep 7, 2026 | 62,305.00 | 63,040.00 | 61,895.00 | 63,040.00 | 63,040.00 | 4.94% | 117,780 |
| Sep 4, 2026 | 59,660.00 | 60,670.00 | 59,555.00 | 60,070.00 | 60,070.00 | 1.94% | 52,616 |
| Sep 3, 2026 | 59,660.00 | 60,000.00 | 57,595.00 | 58,925.00 | 58,925.00 | 0.01% | 161,141 |
| Sep 2, 2026 | 59,355.00 | 60,085.00 | 58,870.00 | 58,920.00 | 58,920.00 | -3.99% | 36,500 |
| Sep 1, 2026 | 60,590.00 | 61,600.00 | 60,320.00 | 61,370.00 | 61,370.00 | 0.37% | 42,423 |
| Aug 31, 2026 | 59,260.00 | 61,145.00 | 58,585.00 | 61,145.00 | 61,145.00 | 0.34% | 96,387 |
| Aug 28, 2026 | 61,420.00 | 62,140.00 | 60,890.00 | 60,940.00 | 60,940.00 | -1.79% | 35,401 |
| Aug 27, 2026 | 63,080.00 | 63,145.00 | 61,535.00 | 62,050.00 | 62,050.00 | 1.22% | 77,904 |
| Aug 26, 2026 | 60,500.00 | 62,025.00 | 60,390.00 | 61,300.00 | 61,300.00 | 1.06% | 34,013 |
| Aug 25, 2026 | 58,420.00 | 60,660.00 | 57,500.00 | 60,660.00 | 60,660.00 | 0.63% | 95,661 |
| Aug 24, 2026 | 62,185.00 | 62,315.00 | 59,895.00 | 60,280.00 | 60,280.00 | -3.61% | 30,641 |
| Aug 21, 2026 | 60,620.00 | 62,995.00 | 60,620.00 | 62,535.00 | 62,535.00 | 1.62% | 26,392 |
| Aug 20, 2026 | 59,695.00 | 62,155.00 | 59,020.00 | 61,540.00 | 61,540.00 | 6.11% | 115,635 |
| Aug 19, 2026 | 58,375.00 | 59,000.00 | 57,300.00 | 57,995.00 | 57,995.00 | -6.05% | 75,615 |
| Aug 18, 2026 | 64,245.00 | 65,200.00 | 60,995.00 | 61,730.00 | 61,730.00 | -1.36% | 82,232 |
| Aug 14, 2026 | 62,720.00 | 63,000.00 | 61,535.00 | 62,580.00 | 62,580.00 | 2.65% | 43,657 |
| Aug 13, 2026 | 60,845.00 | 61,930.00 | 60,505.00 | 60,965.00 | 60,965.00 | 3.85% | 83,187 |
| Aug 12, 2026 | 57,150.00 | 59,700.00 | 57,020.00 | 58,705.00 | 58,705.00 | 4.09% | 149,689 |
| Aug 11, 2026 | 55,275.00 | 57,050.00 | 54,850.00 | 56,400.00 | 56,400.00 | 0.99% | 150,747 |
| Aug 10, 2026 | 56,110.00 | 57,000.00 | 55,325.00 | 55,845.00 | 55,845.00 | -0.03% | 57,841 |
| Aug 7, 2026 | 56,850.00 | 57,330.00 | 54,910.00 | 55,860.00 | 55,860.00 | -0.72% | 90,254 |
| Aug 6, 2026 | 58,190.00 | 58,680.00 | 55,725.00 | 56,265.00 | 56,265.00 | -5.20% | 76,625 |
| Aug 5, 2026 | 59,690.00 | 60,150.00 | 58,750.00 | 59,350.00 | 59,350.00 | 3.98% | 119,136 |
| Aug 4, 2026 | 57,415.00 | 57,835.00 | 54,670.00 | 57,080.00 | 57,080.00 | 1.33% | 86,314 |
| Aug 3, 2026 | 57,425.00 | 57,835.00 | 55,860.00 | 56,330.00 | 56,330.00 | -5.72% | 127,908 |
| Jul 31, 2026 | 58,360.00 | 60,100.00 | 55,800.00 | 59,745.00 | 59,745.00 | 19.73% | 108,002 |
| Jul 30, 2026 | 51,085.00 | 53,670.00 | 49,415.00 | 49,900.00 | 49,900.00 | -2.17% | 290,627 |
| Jul 29, 2026 | 54,885.00 | 56,115.00 | 46,880.00 | 51,005.00 | 51,005.00 | -6.07% | 573,474 |
| Jul 28, 2026 | 57,595.00 | 57,810.00 | 53,885.00 | 54,300.00 | 54,300.00 | -11.61% | 275,496 |
| Jul 27, 2026 | 61,595.00 | 61,765.00 | 59,135.00 | 61,435.00 | 61,435.00 | 1.70% | 47,183 |
| Jul 24, 2026 | 63,260.00 | 63,405.00 | 59,925.00 | 60,410.00 | 60,410.00 | -5.94% | 116,879 |
| Jul 23, 2026 | 63,145.00 | 64,430.00 | 62,515.00 | 64,225.00 | 64,225.00 | 4.44% | 104,831 |
| Jul 22, 2026 | 64,460.00 | 65,235.00 | 61,495.00 | 61,495.00 | 61,495.00 | 0.51% | 223,932 |
| Jul 21, 2026 | 58,650.00 | 62,195.00 | 58,100.00 | 61,180.00 | 61,180.00 | 3.74% | 148,641 |
| Jul 20, 2026 | 59,125.00 | 61,810.00 | 58,500.00 | 58,975.00 | 58,975.00 | -4.57% | 174,639 |
| Jul 16, 2026 | 63,080.00 | 63,465.00 | 60,800.00 | 61,800.00 | 61,800.00 | -6.71% | 223,361 |
| Jul 15, 2026 | 66,680.00 | 67,767.00 | 65,585.00 | 66,245.00 | 66,245.00 | 6.33% | 329,765 |
| Jul 14, 2026 | 61,405.00 | 63,360.00 | 58,355.00 | 62,300.00 | 62,300.00 | 1.01% | 653,581 |