KB Asset Management - KB KBSTAR Fn5G Tech ETF (KRX:367760)
South Korea · Delayed Price · Currency is KRW 61,955
+695 (1.13%)
Sep 23, 2026, 3:30 PM KST
KRX:367760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62,575.00 | 62,785.00 | 61,165.00 | 61,955.00 | - | 1.13% | 161,727 |
| Sep 22, 2026 | 61,930.00 | 63,070.00 | 60,710.00 | 61,260.00 | 61,260.00 | 1.71% | 151,481 |
| Sep 21, 2026 | 59,645.00 | 60,410.00 | 59,475.00 | 60,230.00 | 60,230.00 | 2.25% | 227,152 |
| Sep 18, 2026 | 58,300.00 | 59,065.00 | 58,215.00 | 58,905.00 | 58,905.00 | 4.25% | 125,238 |
| Sep 17, 2026 | 57,675.00 | 58,280.00 | 56,385.00 | 56,505.00 | 56,505.00 | -0.56% | 64,421 |
| Sep 16, 2026 | 55,015.00 | 57,000.00 | 55,015.00 | 56,825.00 | 56,825.00 | 3.22% | 58,153 |
| Sep 15, 2026 | 55,055.00 | 56,400.00 | 54,790.00 | 55,050.00 | 55,050.00 | -1.23% | 125,738 |
| Sep 14, 2026 | 56,090.00 | 56,710.00 | 55,485.00 | 55,735.00 | 55,735.00 | -4.02% | 124,479 |
| Sep 11, 2026 | 57,240.00 | 58,520.00 | 57,230.00 | 58,070.00 | 58,070.00 | -2.67% | 101,637 |
| Sep 10, 2026 | 59,330.00 | 59,915.00 | 57,970.00 | 59,665.00 | 59,665.00 | 0.37% | 62,830 |
| Sep 9, 2026 | 58,470.00 | 60,285.00 | 58,470.00 | 59,445.00 | 59,445.00 | 2.34% | 142,601 |
| Sep 8, 2026 | 59,650.00 | 60,525.00 | 58,085.00 | 58,085.00 | 58,085.00 | -1.97% | 172,396 |
| Sep 7, 2026 | 58,820.00 | 59,400.00 | 58,450.00 | 59,250.00 | 59,250.00 | 4.49% | 140,268 |
| Sep 4, 2026 | 55,940.00 | 57,355.00 | 55,780.00 | 56,705.00 | 56,705.00 | 2.86% | 165,420 |
| Sep 3, 2026 | 57,245.00 | 57,605.00 | 53,795.00 | 55,130.00 | 55,130.00 | -1.76% | 154,234 |
| Sep 2, 2026 | 55,925.00 | 57,645.00 | 55,925.00 | 56,115.00 | 56,115.00 | -3.72% | 86,525 |
| Sep 1, 2026 | 58,500.00 | 59,010.00 | 57,390.00 | 58,285.00 | 58,285.00 | -1.73% | 292,566 |
| Aug 31, 2026 | 55,775.00 | 59,310.00 | 55,140.00 | 59,310.00 | 59,310.00 | 1.91% | 195,673 |
| Aug 28, 2026 | 58,130.00 | 59,500.00 | 57,900.00 | 58,200.00 | 58,200.00 | -0.51% | 155,935 |
| Aug 27, 2026 | 59,100.00 | 59,510.00 | 57,435.00 | 58,500.00 | 58,500.00 | 2.35% | 155,521 |
| Aug 26, 2026 | 56,900.00 | 57,945.00 | 56,270.00 | 57,155.00 | 57,155.00 | -0.25% | 151,497 |
| Aug 25, 2026 | 53,945.00 | 57,360.00 | 52,900.00 | 57,300.00 | 57,300.00 | 2.78% | 204,860 |
| Aug 24, 2026 | 57,135.00 | 57,645.00 | 55,520.00 | 55,750.00 | 55,750.00 | -2.60% | 108,672 |
| Aug 21, 2026 | 56,685.00 | 57,710.00 | 56,500.00 | 57,240.00 | 57,240.00 | -1.28% | 138,730 |
| Aug 20, 2026 | 56,845.00 | 58,550.00 | 55,875.00 | 57,980.00 | 57,980.00 | 4.13% | 257,504 |
| Aug 19, 2026 | 55,400.00 | 57,450.00 | 54,850.00 | 55,680.00 | 55,680.00 | -4.89% | 349,649 |
| Aug 18, 2026 | 61,890.00 | 63,035.00 | 57,960.00 | 58,540.00 | 58,540.00 | -3.18% | 384,118 |
| Aug 14, 2026 | 60,855.00 | 60,945.00 | 58,580.00 | 60,460.00 | 60,460.00 | 3.26% | 279,051 |
| Aug 13, 2026 | 58,265.00 | 59,850.00 | 57,675.00 | 58,550.00 | 58,550.00 | 4.79% | 241,232 |
| Aug 12, 2026 | 53,795.00 | 56,345.00 | 53,530.00 | 55,875.00 | 55,875.00 | 5.16% | 237,574 |
| Aug 11, 2026 | 51,890.00 | 53,605.00 | 51,250.00 | 53,135.00 | 53,135.00 | 0.50% | 193,646 |
| Aug 10, 2026 | 52,285.00 | 53,855.00 | 51,965.00 | 52,870.00 | 52,870.00 | 3.04% | 246,018 |
| Aug 7, 2026 | 52,500.00 | 53,350.00 | 50,490.00 | 51,310.00 | 51,310.00 | -0.27% | 270,700 |
| Aug 6, 2026 | 54,185.00 | 54,560.00 | 51,050.00 | 51,450.00 | 51,450.00 | -7.77% | 275,322 |
| Aug 5, 2026 | 56,135.00 | 56,240.00 | 54,305.00 | 55,785.00 | 55,785.00 | 8.80% | 228,862 |
| Aug 4, 2026 | 52,060.00 | 52,300.00 | 48,405.00 | 51,275.00 | 51,275.00 | 1.48% | 488,420 |
| Aug 3, 2026 | 51,840.00 | 53,755.00 | 50,025.00 | 50,525.00 | 50,525.00 | -6.01% | 395,092 |
| Jul 31, 2026 | 49,500.00 | 53,755.00 | 48,000.00 | 53,755.00 | 53,755.00 | 30.00% | 469,854 |
| Jul 30, 2026 | 43,545.00 | 46,185.00 | 41,105.00 | 41,350.00 | 41,350.00 | -7.09% | 1,107,048 |
| Jul 29, 2026 | 48,980.00 | 50,205.00 | 40,405.00 | 44,505.00 | 44,505.00 | -8.20% | 873,094 |
| Jul 28, 2026 | 52,925.00 | 52,935.00 | 48,105.00 | 48,480.00 | 48,480.00 | -14.56% | 479,935 |
| Jul 27, 2026 | 57,850.00 | 58,060.00 | 54,390.00 | 56,740.00 | 56,740.00 | 0.69% | 355,050 |
| Jul 24, 2026 | 60,440.00 | 60,440.00 | 55,710.00 | 56,350.00 | 56,350.00 | -7.73% | 350,522 |
| Jul 23, 2026 | 59,955.00 | 61,400.00 | 58,695.00 | 61,070.00 | 61,070.00 | 5.27% | 300,888 |
| Jul 22, 2026 | 60,525.00 | 62,010.00 | 58,015.00 | 58,015.00 | 58,015.00 | 1.26% | 348,258 |
| Jul 21, 2026 | 55,150.00 | 57,980.00 | 54,070.00 | 57,295.00 | 57,295.00 | 3.79% | 291,843 |
| Jul 20, 2026 | 54,570.00 | 58,540.00 | 54,570.00 | 55,205.00 | 55,205.00 | -5.05% | 586,526 |
| Jul 16, 2026 | 59,485.00 | 59,970.00 | 57,455.00 | 58,140.00 | 58,140.00 | -8.56% | 553,446 |
| Jul 15, 2026 | 62,710.00 | 64,315.00 | 61,875.00 | 63,585.00 | 63,585.00 | 9.37% | 431,326 |
| Jul 14, 2026 | 57,750.00 | 60,000.00 | 54,000.00 | 58,140.00 | 58,140.00 | -0.21% | 985,243 |