KB ASSET MANAGEMENT - KB KBSTAR China Hang Seng Tech ETF (KRX:371150)
South Korea · Delayed Price · Currency is KRW 9,515.00
+100.00 (1.06%)
At close: Sep 19, 2025
KRX:371150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,495.00 | 9,650.00 | 9,460.00 | 9,515.00 | 9,515.00 | 1.06% | 11,067 |
| Sep 18, 2025 | 9,395.00 | 9,710.00 | 9,395.00 | 9,415.00 | 9,415.00 | -1.00% | 15,046 |
| Sep 17, 2025 | 9,130.00 | 9,510.00 | 9,130.00 | 9,510.00 | 9,510.00 | 4.16% | 43,283 |
| Sep 16, 2025 | 9,095.00 | 9,200.00 | 9,035.00 | 9,130.00 | 9,130.00 | 0.38% | 98,144 |
| Sep 15, 2025 | 9,060.00 | 9,175.00 | 9,050.00 | 9,095.00 | 9,095.00 | 0.39% | 4,561 |
| Sep 12, 2025 | 9,000.00 | 9,105.00 | 8,925.00 | 9,060.00 | 9,060.00 | 1.57% | 8,824 |
| Sep 11, 2025 | 8,925.00 | 8,942.00 | 8,755.00 | 8,920.00 | 8,920.00 | -0.06% | 19,157 |
| Sep 10, 2025 | 8,805.00 | 8,980.00 | 8,730.00 | 8,925.00 | 8,925.00 | 2.35% | 59,057 |
| Sep 9, 2025 | 8,840.00 | 8,840.00 | 8,685.00 | 8,720.00 | 8,720.00 | 0.35% | 12,642 |
| Sep 8, 2025 | 8,705.00 | 8,705.00 | 8,540.00 | 8,690.00 | 8,690.00 | 1.52% | 24,465 |
| Sep 5, 2025 | 8,575.00 | 8,575.00 | 8,450.00 | 8,560.00 | 8,560.00 | 1.54% | 13,174 |
| Sep 4, 2025 | 8,645.00 | 8,645.00 | 8,425.00 | 8,430.00 | 8,430.00 | -1.98% | 4,671 |
| Sep 3, 2025 | 8,635.00 | 8,755.00 | 8,570.00 | 8,600.00 | 8,600.00 | -0.41% | 5,492 |
| Sep 2, 2025 | 8,785.00 | 8,855.00 | 8,580.00 | 8,635.00 | 8,635.00 | -1.71% | 18,609 |
| Sep 1, 2025 | 8,730.00 | 8,800.00 | 8,690.00 | 8,785.00 | 8,785.00 | 2.03% | 9,654 |
| Aug 29, 2025 | 8,650.00 | 8,650.00 | 8,475.00 | 8,610.00 | 8,610.00 | 1.29% | 35,421 |
| Aug 28, 2025 | 8,810.00 | 8,810.00 | 8,410.00 | 8,500.00 | 8,500.00 | -1.79% | 7,608 |
| Aug 27, 2025 | 8,830.00 | 8,870.00 | 8,655.00 | 8,655.00 | 8,655.00 | -1.93% | 14,785 |
| Aug 26, 2025 | 8,980.00 | 8,980.00 | 8,655.00 | 8,825.00 | 8,825.00 | 0.97% | 22,726 |
| Aug 25, 2025 | 8,620.00 | 8,775.00 | 8,505.00 | 8,740.00 | 8,740.00 | 3.19% | 9,472 |
| Aug 22, 2025 | 8,465.00 | 8,470.00 | 8,320.00 | 8,470.00 | 8,470.00 | 1.74% | 10,248 |
| Aug 21, 2025 | 8,415.00 | 8,415.00 | 8,325.00 | 8,325.00 | 8,325.00 | -0.95% | 4,910 |
| Aug 20, 2025 | 8,450.00 | 8,450.00 | 8,295.00 | 8,405.00 | 8,405.00 | 0.66% | 17,028 |
| Aug 19, 2025 | 8,535.00 | 8,535.00 | 8,320.00 | 8,350.00 | 8,350.00 | -0.42% | 29,859 |
| Aug 18, 2025 | 8,345.00 | 8,460.00 | 8,230.00 | 8,385.00 | 8,385.00 | 0.48% | 16,646 |
| Aug 14, 2025 | 8,330.00 | 8,465.00 | 8,305.00 | 8,345.00 | 8,345.00 | 0.24% | 21,446 |
| Aug 13, 2025 | 8,110.00 | 8,345.00 | 8,110.00 | 8,325.00 | 8,325.00 | 2.65% | 13,455 |
| Aug 12, 2025 | 8,325.00 | 8,325.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.86% | 8,639 |
| Aug 11, 2025 | 8,195.00 | 8,200.00 | 8,115.00 | 8,180.00 | 8,180.00 | -0.18% | 9,498 |
| Aug 8, 2025 | 8,420.00 | 8,420.00 | 8,160.00 | 8,195.00 | 8,195.00 | -0.97% | 6,299 |
| Aug 7, 2025 | 8,335.00 | 8,335.00 | 8,200.00 | 8,275.00 | 8,275.00 | -0.06% | 11,550 |
| Aug 6, 2025 | 8,265.00 | 8,300.00 | 8,170.00 | 8,280.00 | 8,280.00 | 0.18% | 438,643 |
| Aug 5, 2025 | 8,270.00 | 8,270.00 | 8,115.00 | 8,265.00 | 8,265.00 | 1.41% | 12,895 |
| Aug 4, 2025 | 8,185.00 | 8,185.00 | 7,960.00 | 8,150.00 | 8,150.00 | -1.09% | 13,511 |
| Aug 1, 2025 | 8,900.00 | 8,900.00 | 8,165.00 | 8,240.00 | 8,240.00 | 0.80% | 9,618 |
| Jul 31, 2025 | 8,305.00 | 8,305.00 | 8,105.00 | 8,175.00 | 8,175.00 | -0.49% | 436,757 |
| Jul 30, 2025 | 8,470.00 | 8,505.00 | 8,135.00 | 8,215.00 | 8,215.00 | -2.32% | 395,349 |
| Jul 29, 2025 | 8,470.00 | 8,500.00 | 8,290.00 | 8,410.00 | 8,410.00 | 0.06% | 297,247 |
| Jul 28, 2025 | 8,495.00 | 8,495.00 | 8,370.00 | 8,405.00 | 8,405.00 | -0.30% | 8,316 |
| Jul 25, 2025 | 8,990.00 | 8,990.00 | 8,370.00 | 8,430.00 | 8,430.00 | -0.71% | 9,571 |
| Jul 24, 2025 | 8,565.00 | 8,565.00 | 8,465.00 | 8,490.00 | 8,490.00 | -0.64% | 10,737 |
| Jul 23, 2025 | 8,365.00 | 8,565.00 | 8,345.00 | 8,545.00 | 8,545.00 | 2.34% | 21,499 |
| Jul 22, 2025 | 8,375.00 | 8,390.00 | 8,305.00 | 8,350.00 | 8,350.00 | -0.18% | 5,238 |
| Jul 21, 2025 | 8,350.00 | 8,450.00 | 8,310.00 | 8,365.00 | 8,365.00 | 1.03% | 765,186 |
| Jul 18, 2025 | 8,210.00 | 8,340.00 | 8,210.00 | 8,280.00 | 8,280.00 | 0.85% | 33,736 |
| Jul 17, 2025 | 8,180.00 | 8,210.00 | 8,070.00 | 8,210.00 | 8,210.00 | 0.43% | 7,177 |
| Jul 16, 2025 | 8,190.00 | 8,300.00 | 8,065.00 | 8,175.00 | 8,175.00 | 1.68% | 718,707 |
| Jul 15, 2025 | 8,005.00 | 8,052.00 | 7,890.00 | 8,040.00 | 8,040.00 | 2.03% | 8,237 |
| Jul 14, 2025 | 8,050.00 | 8,050.00 | 7,745.00 | 7,880.00 | 7,880.00 | 0.06% | 8,053 |
| Jul 11, 2025 | 7,725.00 | 7,915.00 | 7,725.00 | 7,875.00 | 7,875.00 | 2.01% | 6,093 |