KB Asset Management - KB KBSTAR Fn Hydrogen Economy ETF (KRX:367770)
South Korea · Delayed Price · Currency is KRW 21,720
-535 (-2.40%)
At close: Sep 23, 2026
KRX:367770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,475.00 | 22,495.00 | 21,605.00 | 21,720.00 | - | -2.40% | 42,397 |
| Sep 22, 2026 | 22,480.00 | 22,550.00 | 22,235.00 | 22,255.00 | 22,255.00 | 0.09% | 12,498 |
| Sep 21, 2026 | 22,690.00 | 22,690.00 | 22,105.00 | 22,235.00 | 22,235.00 | -0.94% | 22,271 |
| Sep 18, 2026 | 22,770.00 | 22,770.00 | 22,445.00 | 22,445.00 | 22,445.00 | 0.16% | 11,842 |
| Sep 17, 2026 | 22,240.00 | 22,575.00 | 22,175.00 | 22,410.00 | 22,410.00 | 1.79% | 18,436 |
| Sep 16, 2026 | 22,245.00 | 22,245.00 | 21,910.00 | 22,015.00 | 22,015.00 | -1.08% | 36,094 |
| Sep 15, 2026 | 22,195.00 | 22,410.00 | 22,045.00 | 22,255.00 | 22,255.00 | -1.26% | 38,086 |
| Sep 14, 2026 | 22,430.00 | 22,740.00 | 22,295.00 | 22,540.00 | 22,540.00 | -2.00% | 26,705 |
| Sep 11, 2026 | 22,640.00 | 23,055.00 | 22,445.00 | 23,000.00 | 23,000.00 | -0.50% | 44,328 |
| Sep 10, 2026 | 22,855.00 | 23,115.00 | 22,460.00 | 23,115.00 | 23,115.00 | 0.22% | 19,075 |
| Sep 9, 2026 | 22,640.00 | 23,120.00 | 22,640.00 | 23,065.00 | 23,065.00 | 2.33% | 49,381 |
| Sep 8, 2026 | 23,060.00 | 23,255.00 | 22,500.00 | 22,540.00 | 22,540.00 | -1.21% | 33,431 |
| Sep 7, 2026 | 22,370.00 | 22,925.00 | 22,185.00 | 22,815.00 | 22,815.00 | 3.05% | 43,576 |
| Sep 4, 2026 | 22,155.00 | 22,305.00 | 21,890.00 | 22,140.00 | 22,140.00 | 0.68% | 36,317 |
| Sep 3, 2026 | 21,805.00 | 22,260.00 | 21,420.00 | 21,990.00 | 21,990.00 | 1.55% | 86,125 |
| Sep 2, 2026 | 22,215.00 | 22,215.00 | 21,580.00 | 21,655.00 | 21,655.00 | -4.65% | 20,924 |
| Sep 1, 2026 | 23,130.00 | 23,165.00 | 22,535.00 | 22,710.00 | 22,710.00 | -2.32% | 22,250 |
| Aug 31, 2026 | 23,225.00 | 23,510.00 | 22,850.00 | 23,250.00 | 23,250.00 | -2.31% | 46,503 |
| Aug 28, 2026 | 23,440.00 | 23,800.00 | 23,210.00 | 23,800.00 | 23,800.00 | 1.26% | 17,396 |
| Aug 27, 2026 | 23,195.00 | 23,515.00 | 23,040.00 | 23,505.00 | 23,505.00 | 2.31% | 45,964 |
| Aug 26, 2026 | 22,995.00 | 23,305.00 | 22,705.00 | 22,975.00 | 22,975.00 | 0.04% | 36,500 |
| Aug 25, 2026 | 22,300.00 | 22,965.00 | 21,750.00 | 22,965.00 | 22,965.00 | 2.07% | 68,506 |
| Aug 24, 2026 | 22,170.00 | 22,550.00 | 22,075.00 | 22,500.00 | 22,500.00 | 1.93% | 65,078 |
| Aug 21, 2026 | 22,770.00 | 22,770.00 | 21,920.00 | 22,075.00 | 22,075.00 | -4.31% | 87,623 |
| Aug 20, 2026 | 23,200.00 | 23,370.00 | 22,950.00 | 23,070.00 | 23,070.00 | -0.35% | 54,088 |
| Aug 19, 2026 | 22,970.00 | 23,525.00 | 22,410.00 | 23,150.00 | 23,150.00 | -1.51% | 95,930 |
| Aug 18, 2026 | 24,200.00 | 24,370.00 | 23,190.00 | 23,505.00 | 23,505.00 | -2.87% | 56,432 |
| Aug 14, 2026 | 23,835.00 | 24,205.00 | 23,635.00 | 24,200.00 | 24,200.00 | 2.15% | 33,719 |
| Aug 13, 2026 | 23,855.00 | 24,275.00 | 23,575.00 | 23,690.00 | 23,690.00 | 1.87% | 73,725 |
| Aug 12, 2026 | 23,190.00 | 23,525.00 | 22,735.00 | 23,255.00 | 23,255.00 | 1.79% | 35,788 |
| Aug 11, 2026 | 23,090.00 | 23,185.00 | 22,765.00 | 22,845.00 | 22,845.00 | -2.62% | 67,253 |
| Aug 10, 2026 | 22,760.00 | 23,460.00 | 22,760.00 | 23,460.00 | 23,460.00 | 3.37% | 39,061 |
| Aug 7, 2026 | 22,580.00 | 22,760.00 | 21,945.00 | 22,695.00 | 22,695.00 | 2.07% | 67,662 |
| Aug 6, 2026 | 22,230.00 | 22,940.00 | 21,875.00 | 22,235.00 | 22,235.00 | -0.63% | 91,074 |
| Aug 5, 2026 | 22,095.00 | 22,550.00 | 22,070.00 | 22,375.00 | 22,375.00 | 4.00% | 44,530 |
| Aug 4, 2026 | 20,910.00 | 21,555.00 | 20,595.00 | 21,515.00 | 21,515.00 | 3.89% | 138,951 |
| Aug 3, 2026 | 20,490.00 | 20,975.00 | 20,175.00 | 20,710.00 | 20,710.00 | 0.95% | 88,481 |
| Jul 31, 2026 | 19,365.00 | 20,550.00 | 19,150.00 | 20,515.00 | 20,515.00 | 11.95% | 201,859 |
| Jul 30, 2026 | 18,400.00 | 19,500.00 | 18,205.00 | 18,325.00 | 18,325.00 | -0.95% | 398,113 |
| Jul 29, 2026 | 19,685.00 | 19,780.00 | 17,535.00 | 18,500.00 | 18,500.00 | -4.44% | 484,962 |
| Jul 28, 2026 | 20,325.00 | 20,325.00 | 19,195.00 | 19,360.00 | 19,360.00 | -8.25% | 135,654 |
| Jul 27, 2026 | 22,065.00 | 22,065.00 | 20,600.00 | 21,100.00 | 21,100.00 | -3.06% | 90,231 |
| Jul 24, 2026 | 22,440.00 | 22,440.00 | 21,445.00 | 21,765.00 | 21,765.00 | -4.29% | 130,579 |
| Jul 23, 2026 | 21,345.00 | 22,740.00 | 21,345.00 | 22,740.00 | 22,740.00 | 7.44% | 37,985 |
| Jul 22, 2026 | 21,210.00 | 21,995.00 | 21,165.00 | 21,165.00 | 21,165.00 | 3.29% | 133,931 |
| Jul 21, 2026 | 20,165.00 | 20,760.00 | 19,700.00 | 20,490.00 | 20,490.00 | 0.96% | 115,111 |
| Jul 20, 2026 | 20,880.00 | 21,000.00 | 20,100.00 | 20,295.00 | 20,295.00 | -5.47% | 223,397 |
| Jul 16, 2026 | 21,625.00 | 21,835.00 | 20,885.00 | 21,470.00 | 21,470.00 | -2.45% | 211,875 |
| Jul 15, 2026 | 21,755.00 | 22,105.00 | 21,435.00 | 22,010.00 | 22,010.00 | 4.93% | 150,583 |
| Jul 14, 2026 | 21,565.00 | 21,835.00 | 20,260.00 | 20,975.00 | 20,975.00 | -3.41% | 317,489 |