KB ASSET MANAGEMENT - KB KBSTAR China Hang Seng Tech ETF (KRX:371150)
South Korea · Delayed Price · Currency is KRW 6,315.00
-120.00 (-1.86%)
At close: Sep 23, 2026
KRX:371150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,505.00 | 6,510.00 | 6,425.00 | 6,435.00 | 6,435.00 | -0.39% | 602 |
| Sep 21, 2026 | 6,510.00 | 6,630.00 | 6,460.00 | 6,460.00 | 6,460.00 | -0.77% | 1,487 |
| Sep 18, 2026 | 6,385.00 | 6,510.00 | 6,360.00 | 6,510.00 | 6,510.00 | 2.68% | 24,122 |
| Sep 17, 2026 | 6,295.00 | 6,340.00 | 6,280.00 | 6,340.00 | 6,340.00 | 0.71% | 2,140 |
| Sep 16, 2026 | 6,240.00 | 6,335.00 | 6,235.00 | 6,295.00 | 6,295.00 | 1.21% | 426 |
| Sep 15, 2026 | 6,220.00 | 6,537.00 | 6,195.00 | 6,220.00 | 6,220.00 | 0.32% | 14,401 |
| Sep 14, 2026 | 6,155.00 | 6,200.00 | 6,135.00 | 6,200.00 | 6,200.00 | -0.24% | 5,647 |
| Sep 11, 2026 | 6,175.00 | 6,215.00 | 6,115.00 | 6,215.00 | 6,215.00 | 0.65% | 1,444 |
| Sep 10, 2026 | 6,310.00 | 6,310.00 | 6,130.00 | 6,175.00 | 6,175.00 | -1.44% | 783 |
| Sep 9, 2026 | 6,375.00 | 6,410.00 | 6,265.00 | 6,265.00 | 6,265.00 | -1.73% | 1,140 |
| Sep 8, 2026 | 6,480.00 | 6,480.00 | 6,375.00 | 6,375.00 | 6,375.00 | -1.16% | 10,931 |
| Sep 7, 2026 | 6,560.00 | 6,580.00 | 6,450.00 | 6,450.00 | 6,450.00 | -2.20% | 2,725 |
| Sep 4, 2026 | 6,575.00 | 6,695.00 | 6,545.00 | 6,595.00 | 6,595.00 | 1.07% | 2,781 |
| Sep 3, 2026 | 6,585.00 | 6,590.00 | 6,475.00 | 6,525.00 | 6,525.00 | -0.84% | 1,358 |
| Sep 2, 2026 | 6,645.00 | 6,645.00 | 6,505.00 | 6,580.00 | 6,580.00 | -1.35% | 2,404 |
| Sep 1, 2026 | 6,685.00 | 6,760.00 | 6,650.00 | 6,670.00 | 6,670.00 | -0.67% | 2,175 |
| Aug 31, 2026 | 6,805.00 | 6,805.00 | 6,665.00 | 6,715.00 | 6,715.00 | -0.67% | 475 |
| Aug 28, 2026 | 6,770.00 | 6,840.00 | 6,740.00 | 6,760.00 | 6,760.00 | -0.81% | 1,599 |
| Aug 27, 2026 | 6,955.00 | 6,955.00 | 6,815.00 | 6,815.00 | 6,815.00 | -1.30% | 1,807 |
| Aug 26, 2026 | 6,785.00 | 6,945.00 | 6,785.00 | 6,905.00 | 6,905.00 | 1.77% | 589 |
| Aug 25, 2026 | 6,810.00 | 6,815.00 | 6,705.00 | 6,785.00 | 6,785.00 | 0.37% | 1,081 |
| Aug 24, 2026 | 6,995.00 | 7,030.00 | 6,740.00 | 6,760.00 | 6,760.00 | -3.84% | 3,125 |
| Aug 21, 2026 | 6,980.00 | 7,040.00 | 6,945.00 | 7,030.00 | 7,030.00 | -0.50% | 557 |
| Aug 20, 2026 | 7,015.00 | 7,200.00 | 7,015.00 | 7,065.00 | 7,065.00 | 1.44% | 8,275 |
| Aug 19, 2026 | 7,080.00 | 7,095.00 | 6,965.00 | 6,965.00 | 6,965.00 | -2.18% | 1,137 |
| Aug 18, 2026 | 7,170.00 | 7,220.00 | 7,025.00 | 7,120.00 | 7,120.00 | - | 8,014 |
| Aug 14, 2026 | 7,215.00 | 7,215.00 | 7,095.00 | 7,120.00 | 7,120.00 | -2.40% | 1,178 |
| Aug 13, 2026 | 7,195.00 | 7,295.00 | 7,175.00 | 7,295.00 | 7,295.00 | 1.39% | 710 |
| Aug 12, 2026 | 7,250.00 | 7,290.00 | 7,185.00 | 7,195.00 | 7,195.00 | -1.44% | 12,596 |
| Aug 11, 2026 | 7,425.00 | 7,455.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.95% | 5,336 |
| Aug 10, 2026 | 7,500.00 | 7,500.00 | 7,310.00 | 7,370.00 | 7,370.00 | 1.17% | 1,579 |
| Aug 7, 2026 | 7,325.00 | 7,350.00 | 7,245.00 | 7,285.00 | 7,285.00 | 0.21% | 258 |
| Aug 6, 2026 | 7,455.00 | 7,495.00 | 7,270.00 | 7,270.00 | 7,270.00 | -2.48% | 238 |
| Aug 5, 2026 | 7,460.00 | 7,585.00 | 7,425.00 | 7,455.00 | 7,455.00 | 0.68% | 1,379 |
| Aug 4, 2026 | 7,420.00 | 7,490.00 | 7,335.00 | 7,405.00 | 7,405.00 | -0.20% | 750 |
| Aug 3, 2026 | 7,380.00 | 7,465.00 | 7,380.00 | 7,420.00 | 7,420.00 | 1.02% | 8,261 |
| Jul 31, 2026 | 7,365.00 | 7,485.00 | 7,330.00 | 7,345.00 | 7,345.00 | -0.27% | 3,764 |
| Jul 30, 2026 | 7,440.00 | 7,770.00 | 7,340.00 | 7,365.00 | 7,365.00 | -1.47% | 10,318 |
| Jul 29, 2026 | 7,270.00 | 7,815.00 | 7,270.00 | 7,530.00 | 7,475.00 | 1.55% | 9,245 |
| Jul 28, 2026 | 7,505.00 | 7,550.00 | 7,370.00 | 7,415.00 | 7,360.84 | -0.47% | 1,476 |
| Jul 27, 2026 | 7,340.00 | 7,450.00 | 7,265.00 | 7,450.00 | 7,395.58 | 2.12% | 6,481 |
| Jul 24, 2026 | 7,455.00 | 7,455.00 | 7,245.00 | 7,295.00 | 7,241.72 | -1.42% | 32,685 |
| Jul 23, 2026 | 7,470.00 | 7,470.00 | 7,320.00 | 7,400.00 | 7,345.95 | -0.20% | 1,255 |
| Jul 22, 2026 | 7,520.00 | 7,655.00 | 7,410.00 | 7,415.00 | 7,360.84 | -3.20% | 1,381 |
| Jul 21, 2026 | 7,500.00 | 7,660.00 | 7,500.00 | 7,660.00 | 7,604.05 | 2.13% | 1,265 |
| Jul 20, 2026 | 7,715.00 | 7,715.00 | 7,440.00 | 7,500.00 | 7,445.22 | -2.79% | 7,335 |
| Jul 16, 2026 | 7,485.00 | 7,830.00 | 7,485.00 | 7,715.00 | 7,658.65 | 1.45% | 3,530 |
| Jul 15, 2026 | 7,480.00 | 7,620.00 | 7,385.00 | 7,605.00 | 7,549.45 | 1.33% | 3,113 |
| Jul 14, 2026 | 7,555.00 | 7,560.00 | 7,300.00 | 7,505.00 | 7,450.18 | -0.46% | 3,781 |
| Jul 13, 2026 | 7,735.00 | 7,740.00 | 7,540.00 | 7,540.00 | 7,484.93 | -2.52% | 6,672 |