Kb Asset Management Co Ltd. - Kb Kbstar Global Data Center REITs Nasdaq ETF (KRX:375270)
South Korea · Delayed Price · Currency is KRW 13,775
+125 (0.92%)
At close: Sep 23, 2026
KRX:375270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,695.00 | 13,775.00 | 13,585.00 | 13,775.00 | - | 0.92% | 15,643 |
| Sep 22, 2026 | 13,850.00 | 13,850.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.29% | 592 |
| Sep 21, 2026 | 13,800.00 | 13,800.00 | 13,670.00 | 13,690.00 | 13,690.00 | 0.81% | 276 |
| Sep 18, 2026 | 13,530.00 | 13,580.00 | 13,475.00 | 13,580.00 | 13,580.00 | 0.52% | 303 |
| Sep 17, 2026 | 13,355.00 | 13,510.00 | 13,330.00 | 13,510.00 | 13,510.00 | 2.16% | 412 |
| Sep 16, 2026 | 13,105.00 | 13,260.00 | 13,105.00 | 13,225.00 | 13,225.00 | 1.11% | 773 |
| Sep 15, 2026 | 13,040.00 | 13,125.00 | 12,985.00 | 13,080.00 | 13,080.00 | -1.28% | 210 |
| Sep 14, 2026 | 13,285.00 | 13,290.00 | 13,220.00 | 13,250.00 | 13,250.00 | 0.88% | 214 |
| Sep 11, 2026 | 13,110.00 | 13,230.00 | 13,095.00 | 13,135.00 | 13,135.00 | -1.90% | 516 |
| Sep 10, 2026 | 13,475.00 | 13,480.00 | 13,360.00 | 13,390.00 | 13,390.00 | -0.85% | 481 |
| Sep 9, 2026 | 13,510.00 | 13,550.00 | 13,505.00 | 13,505.00 | 13,505.00 | 0.97% | 822 |
| Sep 8, 2026 | 13,305.00 | 13,445.00 | 13,295.00 | 13,375.00 | 13,375.00 | 0.22% | 132 |
| Sep 7, 2026 | 13,370.00 | 13,495.00 | 13,280.00 | 13,345.00 | 13,345.00 | -1.15% | 1,080 |
| Sep 4, 2026 | 13,550.00 | 13,585.00 | 13,435.00 | 13,500.00 | 13,500.00 | 2.47% | 228 |
| Sep 3, 2026 | 13,175.00 | 13,280.00 | 13,135.00 | 13,175.00 | 13,175.00 | - | 213 |
| Sep 2, 2026 | 13,395.00 | 13,400.00 | 13,170.00 | 13,175.00 | 13,175.00 | -1.83% | 1,592 |
| Sep 1, 2026 | 13,510.00 | 13,535.00 | 13,355.00 | 13,420.00 | 13,420.00 | -0.96% | 793 |
| Aug 31, 2026 | 13,620.00 | 13,620.00 | 13,520.00 | 13,550.00 | 13,550.00 | -2.52% | 1,085 |
| Aug 28, 2026 | 13,880.00 | 13,985.00 | 13,880.00 | 13,900.00 | 13,900.00 | -0.36% | 173 |
| Aug 27, 2026 | 13,940.00 | 14,125.00 | 13,940.00 | 13,950.00 | 13,950.00 | -0.96% | 719 |
| Aug 26, 2026 | 13,950.00 | 14,135.00 | 13,950.00 | 14,085.00 | 14,085.00 | 1.51% | 947 |
| Aug 25, 2026 | 13,800.00 | 13,880.00 | 13,800.00 | 13,875.00 | 13,875.00 | 0.18% | 358 |
| Aug 24, 2026 | 13,815.00 | 14,000.00 | 13,715.00 | 13,850.00 | 13,850.00 | -1.70% | 4,276 |
| Aug 21, 2026 | 14,185.00 | 14,185.00 | 14,090.00 | 14,090.00 | 14,090.00 | -0.14% | 223 |
| Aug 20, 2026 | 14,115.00 | 14,160.00 | 13,970.00 | 14,110.00 | 14,110.00 | -0.04% | 1,614 |
| Aug 19, 2026 | 14,375.00 | 14,380.00 | 13,980.00 | 14,115.00 | 14,115.00 | -3.19% | 1,447 |
| Aug 18, 2026 | 14,605.00 | 14,710.00 | 14,550.00 | 14,580.00 | 14,580.00 | 0.24% | 469 |
| Aug 14, 2026 | 14,535.00 | 14,670.00 | 14,535.00 | 14,545.00 | 14,545.00 | - | 1,550 |
| Aug 13, 2026 | 14,350.00 | 14,550.00 | 14,350.00 | 14,545.00 | 14,545.00 | 2.36% | 1,930 |
| Aug 12, 2026 | 14,195.00 | 14,210.00 | 14,135.00 | 14,210.00 | 14,210.00 | 0.21% | 683 |
| Aug 11, 2026 | 14,200.00 | 14,220.00 | 14,130.00 | 14,180.00 | 14,180.00 | -1.97% | 2,639 |
| Aug 10, 2026 | 14,470.00 | 14,470.00 | 14,365.00 | 14,465.00 | 14,465.00 | 0.10% | 1,229 |
| Aug 7, 2026 | 14,325.00 | 14,530.00 | 14,325.00 | 14,450.00 | 14,450.00 | 0.31% | 182 |
| Aug 6, 2026 | 14,555.00 | 14,560.00 | 14,330.00 | 14,405.00 | 14,405.00 | -2.67% | 1,185 |
| Aug 5, 2026 | 14,690.00 | 14,865.00 | 14,655.00 | 14,800.00 | 14,800.00 | 1.93% | 17,511 |
| Aug 4, 2026 | 14,510.00 | 14,610.00 | 14,420.00 | 14,520.00 | 14,520.00 | 0.41% | 2,440 |
| Aug 3, 2026 | 14,550.00 | 14,550.00 | 14,365.00 | 14,460.00 | 14,460.00 | -1.30% | 1,717 |
| Jul 31, 2026 | 14,515.00 | 14,755.00 | 14,515.00 | 14,650.00 | 14,650.00 | 3.68% | 1,669 |
| Jul 30, 2026 | 14,145.00 | 14,390.00 | 14,125.00 | 14,130.00 | 14,130.00 | -2.89% | 2,057 |
| Jul 29, 2026 | 14,410.00 | 14,750.00 | 14,275.00 | 14,550.00 | 14,550.00 | 0.62% | 2,833 |
| Jul 28, 2026 | 14,695.00 | 14,860.00 | 14,450.00 | 14,460.00 | 14,460.00 | -4.21% | 2,310 |
| Jul 27, 2026 | 14,930.00 | 15,190.00 | 14,930.00 | 15,095.00 | 15,095.00 | 2.48% | 564 |
| Jul 24, 2026 | 14,785.00 | 14,910.00 | 14,730.00 | 14,730.00 | 14,730.00 | -0.44% | 272 |
| Jul 23, 2026 | 14,780.00 | 14,930.00 | 14,780.00 | 14,795.00 | 14,795.00 | 0.44% | 2,625 |
| Jul 22, 2026 | 14,730.00 | 14,840.00 | 14,730.00 | 14,730.00 | 14,730.00 | 0.27% | 637 |
| Jul 21, 2026 | 14,550.00 | 14,720.00 | 14,550.00 | 14,690.00 | 14,690.00 | 1.21% | 556 |
| Jul 20, 2026 | 14,655.00 | 14,670.00 | 14,440.00 | 14,515.00 | 14,515.00 | -2.52% | 1,086 |
| Jul 16, 2026 | 14,810.00 | 14,945.00 | 14,810.00 | 14,890.00 | 14,890.00 | 0.27% | 163 |
| Jul 15, 2026 | 14,930.00 | 14,930.00 | 14,745.00 | 14,850.00 | 14,850.00 | -0.87% | 460 |
| Jul 14, 2026 | 14,950.00 | 15,065.00 | 14,875.00 | 14,980.00 | 14,980.00 | -0.99% | 790 |