KB Asset Management - KB KBSTAR US NASDAQ 100 ETF (KRX:368590)
South Korea · Delayed Price · Currency is KRW 30,865
+245 (0.80%)
Sep 23, 2026, 3:30 PM KST
KRX:368590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30,685.00 | 30,865.00 | 30,570.00 | 30,865.00 | - | 0.80% | 133,091 |
| Sep 22, 2026 | 31,000.00 | 31,050.00 | 30,505.00 | 30,620.00 | 30,620.00 | 0.57% | 210,895 |
| Sep 21, 2026 | 30,420.00 | 30,560.00 | 30,415.00 | 30,445.00 | 30,445.00 | 0.71% | 149,697 |
| Sep 18, 2026 | 29,965.00 | 30,235.00 | 29,950.00 | 30,230.00 | 30,230.00 | 1.70% | 120,296 |
| Sep 17, 2026 | 29,650.00 | 29,750.00 | 29,540.00 | 29,725.00 | 29,725.00 | 1.36% | 201,153 |
| Sep 16, 2026 | 29,185.00 | 29,365.00 | 29,170.00 | 29,325.00 | 29,325.00 | 0.48% | 209,953 |
| Sep 15, 2026 | 28,980.00 | 29,190.00 | 28,955.00 | 29,185.00 | 29,185.00 | 1.16% | 240,509 |
| Sep 14, 2026 | 28,780.00 | 28,940.00 | 28,775.00 | 28,850.00 | 28,850.00 | -0.64% | 239,693 |
| Sep 11, 2026 | 28,985.00 | 29,060.00 | 28,825.00 | 29,035.00 | 29,035.00 | -0.29% | 309,504 |
| Sep 10, 2026 | 29,175.00 | 29,220.00 | 28,990.00 | 29,120.00 | 29,120.00 | -0.21% | 363,438 |
| Sep 9, 2026 | 29,175.00 | 29,320.00 | 29,105.00 | 29,180.00 | 29,180.00 | -0.65% | 188,947 |
| Sep 8, 2026 | 29,355.00 | 29,495.00 | 29,220.00 | 29,370.00 | 29,370.00 | 0.09% | 346,587 |
| Sep 7, 2026 | 29,400.00 | 29,440.00 | 29,100.00 | 29,345.00 | 29,345.00 | -0.58% | 374,692 |
| Sep 4, 2026 | 29,465.00 | 29,620.00 | 29,465.00 | 29,515.00 | 29,515.00 | 0.98% | 199,350 |
| Sep 3, 2026 | 29,265.00 | 29,335.00 | 29,135.00 | 29,230.00 | 29,230.00 | -0.12% | 382,929 |
| Sep 2, 2026 | 29,515.00 | 29,515.00 | 29,225.00 | 29,265.00 | 29,265.00 | -1.86% | 269,767 |
| Sep 1, 2026 | 29,775.00 | 29,890.00 | 29,665.00 | 29,820.00 | 29,820.00 | 0.15% | 178,186 |
| Aug 31, 2026 | 29,800.00 | 29,875.00 | 29,675.00 | 29,775.00 | 29,775.00 | -0.55% | 227,756 |
| Aug 28, 2026 | 30,110.00 | 30,175.00 | 29,930.00 | 29,940.00 | 29,940.00 | -0.03% | 199,446 |
| Aug 27, 2026 | 30,360.00 | 30,360.00 | 29,865.00 | 29,950.00 | 29,950.00 | 0.54% | 339,304 |
| Aug 26, 2026 | 29,740.00 | 29,900.00 | 29,630.00 | 29,790.00 | 29,790.00 | -0.25% | 363,200 |
| Aug 25, 2026 | 29,680.00 | 29,865.00 | 29,465.00 | 29,865.00 | 29,865.00 | 0.62% | 115,927 |
| Aug 24, 2026 | 30,010.00 | 30,035.00 | 29,605.00 | 29,680.00 | 29,680.00 | -1.00% | 199,106 |
| Aug 21, 2026 | 29,960.00 | 30,035.00 | 29,805.00 | 29,980.00 | 29,980.00 | -1.33% | 247,511 |
| Aug 20, 2026 | 30,300.00 | 30,460.00 | 30,210.00 | 30,385.00 | 30,385.00 | 0.23% | 212,851 |
| Aug 19, 2026 | 30,725.00 | 30,730.00 | 30,230.00 | 30,315.00 | 30,315.00 | -2.24% | 215,053 |
| Aug 18, 2026 | 31,360.00 | 31,360.00 | 30,925.00 | 31,010.00 | 31,010.00 | -1.41% | 607,831 |
| Aug 14, 2026 | 31,420.00 | 31,560.00 | 31,315.00 | 31,455.00 | 31,455.00 | 0.82% | 462,554 |
| Aug 13, 2026 | 31,015.00 | 31,200.00 | 30,960.00 | 31,200.00 | 31,200.00 | 0.87% | 131,436 |
| Aug 12, 2026 | 30,840.00 | 30,970.00 | 30,770.00 | 30,930.00 | 30,930.00 | -0.19% | 126,001 |
| Aug 11, 2026 | 31,015.00 | 31,075.00 | 30,915.00 | 30,990.00 | 30,990.00 | -0.63% | 141,056 |
| Aug 10, 2026 | 30,870.00 | 31,235.00 | 30,870.00 | 31,185.00 | 31,185.00 | 1.30% | 123,617 |
| Aug 7, 2026 | 30,940.00 | 31,035.00 | 30,725.00 | 30,785.00 | 30,785.00 | -0.37% | 163,495 |
| Aug 6, 2026 | 30,920.00 | 30,980.00 | 30,630.00 | 30,900.00 | 30,900.00 | -1.36% | 143,109 |
| Aug 5, 2026 | 31,345.00 | 31,405.00 | 31,185.00 | 31,325.00 | 31,325.00 | 2.37% | 282,498 |
| Aug 4, 2026 | 30,505.00 | 30,610.00 | 30,130.00 | 30,600.00 | 30,600.00 | 1.73% | 157,701 |
| Aug 3, 2026 | 30,130.00 | 30,210.00 | 30,000.00 | 30,080.00 | 30,080.00 | 0.42% | 227,632 |
| Jul 31, 2026 | 29,780.00 | 30,230.00 | 29,765.00 | 29,955.00 | 29,955.00 | 3.31% | 201,479 |
| Jul 30, 2026 | 29,150.00 | 29,410.00 | 28,930.00 | 28,995.00 | 28,995.00 | -1.83% | 238,016 |
| Jul 29, 2026 | 29,990.00 | 30,120.00 | 29,265.00 | 29,535.00 | 29,535.00 | -1.34% | 317,498 |
| Jul 28, 2026 | 30,375.00 | 30,427.00 | 29,885.00 | 29,935.00 | 29,935.00 | -3.22% | 312,319 |
| Jul 27, 2026 | 30,715.00 | 30,950.00 | 30,640.00 | 30,930.00 | 30,930.00 | 0.73% | 246,132 |
| Jul 24, 2026 | 31,050.00 | 31,105.00 | 30,575.00 | 30,705.00 | 30,705.00 | -1.95% | 291,424 |
| Jul 23, 2026 | 31,575.00 | 31,660.00 | 31,245.00 | 31,315.00 | 31,315.00 | -0.82% | 282,668 |
| Jul 22, 2026 | 31,810.00 | 31,870.00 | 31,575.00 | 31,575.00 | 31,575.00 | 0.40% | 615,287 |
| Jul 21, 2026 | 31,145.00 | 31,480.00 | 31,095.00 | 31,450.00 | 31,450.00 | 0.80% | 234,383 |
| Jul 20, 2026 | 31,530.00 | 31,625.00 | 31,200.00 | 31,200.00 | 31,200.00 | -3.20% | 315,360 |
| Jul 16, 2026 | 32,370.00 | 32,430.00 | 32,230.00 | 32,230.00 | 32,230.00 | -1.48% | 332,640 |
| Jul 15, 2026 | 32,615.00 | 32,870.00 | 32,555.00 | 32,715.00 | 32,715.00 | 0.99% | 192,867 |
| Jul 14, 2026 | 32,310.00 | 32,460.00 | 31,970.00 | 32,395.00 | 32,395.00 | -0.78% | 236,356 |