Kb Asset Management Co Ltd. - Kb Star Euro Stoxx 50 (H) ETF (KRX:379790)
South Korea · Delayed Price · Currency is KRW 17,090
+100 (0.59%)
At close: Sep 23, 2026
KRX:379790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,110.00 | 17,110.00 | 16,975.00 | 17,090.00 | 17,090.00 | 0.59% | 5,907 |
| Sep 22, 2026 | 17,245.00 | 17,245.00 | 16,985.00 | 16,990.00 | 16,990.00 | -0.47% | 6,069 |
| Sep 21, 2026 | 17,170.00 | 17,230.00 | 17,035.00 | 17,070.00 | 17,070.00 | -0.84% | 6,101 |
| Sep 18, 2026 | 17,315.00 | 17,315.00 | 17,135.00 | 17,215.00 | 17,215.00 | 0.91% | 3,332 |
| Sep 17, 2026 | 17,160.00 | 17,160.00 | 16,965.00 | 17,060.00 | 17,060.00 | 0.38% | 4,542 |
| Sep 16, 2026 | 17,005.00 | 17,005.00 | 16,830.00 | 16,995.00 | 16,995.00 | 0.35% | 6,158 |
| Sep 15, 2026 | 17,025.00 | 17,075.00 | 16,870.00 | 16,935.00 | 16,935.00 | -0.47% | 11,627 |
| Sep 14, 2026 | 17,325.00 | 17,325.00 | 17,015.00 | 17,015.00 | 17,015.00 | -0.09% | 5,689 |
| Sep 11, 2026 | 17,095.00 | 17,095.00 | 16,930.00 | 17,030.00 | 17,030.00 | -0.76% | 7,226 |
| Sep 10, 2026 | 17,210.00 | 17,250.00 | 17,140.00 | 17,160.00 | 17,160.00 | -1.61% | 6,811 |
| Sep 9, 2026 | 17,520.00 | 17,520.00 | 17,385.00 | 17,440.00 | 17,440.00 | 0.37% | 3,156 |
| Sep 8, 2026 | 17,360.00 | 17,535.00 | 17,320.00 | 17,375.00 | 17,375.00 | 0.32% | 19,241 |
| Sep 7, 2026 | 17,320.00 | 17,540.00 | 17,310.00 | 17,320.00 | 17,320.00 | -0.09% | 17,099 |
| Sep 4, 2026 | 17,555.00 | 17,780.00 | 17,240.00 | 17,335.00 | 17,335.00 | 0.12% | 11,465 |
| Sep 3, 2026 | 17,420.00 | 17,420.00 | 17,210.00 | 17,315.00 | 17,315.00 | 0.73% | 17,976 |
| Sep 2, 2026 | 17,385.00 | 17,385.00 | 17,135.00 | 17,190.00 | 17,190.00 | -1.83% | 16,993 |
| Sep 1, 2026 | 17,525.00 | 17,640.00 | 17,360.00 | 17,510.00 | 17,510.00 | -0.14% | 18,215 |
| Aug 31, 2026 | 17,535.00 | 17,700.00 | 17,495.00 | 17,535.00 | 17,535.00 | 0.17% | 13,803 |
| Aug 28, 2026 | 17,580.00 | 18,135.00 | 17,430.00 | 17,505.00 | 17,505.00 | -0.68% | 16,072 |
| Aug 27, 2026 | 17,660.00 | 17,725.00 | 17,530.00 | 17,625.00 | 17,625.00 | -0.09% | 26,055 |
| Aug 26, 2026 | 17,530.00 | 17,650.00 | 17,510.00 | 17,640.00 | 17,640.00 | 0.60% | 15,285 |
| Aug 25, 2026 | 17,600.00 | 17,600.00 | 17,475.00 | 17,535.00 | 17,535.00 | 0.49% | 19,587 |
| Aug 24, 2026 | 17,475.00 | 17,610.00 | 17,445.00 | 17,450.00 | 17,450.00 | 0.14% | 22,082 |
| Aug 21, 2026 | 17,575.00 | 17,585.00 | 17,380.00 | 17,425.00 | 17,425.00 | -1.05% | 61,364 |
| Aug 20, 2026 | 17,730.00 | 17,730.00 | 17,410.00 | 17,610.00 | 17,610.00 | 0.54% | 24,747 |
| Aug 19, 2026 | 17,655.00 | 17,660.00 | 17,490.00 | 17,515.00 | 17,515.00 | -1.16% | 22,928 |
| Aug 18, 2026 | 17,995.00 | 18,145.00 | 17,705.00 | 17,720.00 | 17,720.00 | -1.23% | 51,207 |
| Aug 14, 2026 | 17,780.00 | 18,025.00 | 17,765.00 | 17,940.00 | 17,940.00 | 0.90% | 23,265 |
| Aug 13, 2026 | 17,895.00 | 19,030.00 | 17,575.00 | 17,780.00 | 17,780.00 | 0.31% | 74,188 |
| Aug 12, 2026 | 17,975.00 | 18,020.00 | 17,690.00 | 17,725.00 | 17,725.00 | -0.48% | 42,981 |
| Aug 11, 2026 | 17,830.00 | 17,850.00 | 17,730.00 | 17,810.00 | 17,810.00 | 0.14% | 38,724 |
| Aug 10, 2026 | 18,180.00 | 18,185.00 | 17,680.00 | 17,785.00 | 17,785.00 | -1.03% | 31,703 |
| Aug 7, 2026 | 17,885.00 | 18,005.00 | 17,680.00 | 17,970.00 | 17,970.00 | 0.76% | 58,819 |
| Aug 6, 2026 | 17,830.00 | 18,870.00 | 17,570.00 | 17,835.00 | 17,835.00 | -0.28% | 112,013 |
| Aug 5, 2026 | 17,790.00 | 17,905.00 | 17,630.00 | 17,885.00 | 17,885.00 | 1.27% | 30,291 |
| Aug 4, 2026 | 17,600.00 | 17,660.00 | 17,450.00 | 17,660.00 | 17,660.00 | 1.26% | 24,410 |
| Aug 3, 2026 | 17,330.00 | 17,535.00 | 17,200.00 | 17,440.00 | 17,440.00 | 0.26% | 22,736 |
| Jul 31, 2026 | 17,270.00 | 17,400.00 | 17,105.00 | 17,395.00 | 17,395.00 | 2.75% | 9,056 |
| Jul 30, 2026 | 16,965.00 | 17,045.00 | 16,765.00 | 16,930.00 | 16,930.00 | -0.99% | 7,189 |
| Jul 29, 2026 | 17,385.00 | 17,440.00 | 17,025.00 | 17,310.00 | 17,100.00 | -0.29% | 13,361 |
| Jul 28, 2026 | 17,375.00 | 17,400.00 | 17,215.00 | 17,360.00 | 17,149.39 | -0.77% | 4,378 |
| Jul 27, 2026 | 17,420.00 | 17,495.00 | 17,225.00 | 17,495.00 | 17,282.76 | 2.73% | 11,016 |
| Jul 24, 2026 | 17,015.00 | 17,180.00 | 16,980.00 | 17,030.00 | 16,823.40 | -2.13% | 5,283 |
| Jul 23, 2026 | 17,315.00 | 17,470.00 | 17,315.00 | 17,400.00 | 17,188.91 | 0.96% | 5,221 |
| Jul 22, 2026 | 17,430.00 | 17,430.00 | 17,220.00 | 17,235.00 | 17,025.91 | 0.76% | 7,207 |
| Jul 21, 2026 | 17,145.00 | 17,225.00 | 16,970.00 | 17,105.00 | 16,897.49 | -0.15% | 3,953 |
| Jul 20, 2026 | 17,645.00 | 17,645.00 | 17,060.00 | 17,130.00 | 16,922.18 | -1.50% | 5,079 |
| Jul 16, 2026 | 17,240.00 | 17,390.00 | 17,020.00 | 17,390.00 | 17,179.03 | 0.81% | 3,205 |
| Jul 15, 2026 | 17,410.00 | 17,420.00 | 17,185.00 | 17,250.00 | 17,040.73 | 0.88% | 4,436 |
| Jul 14, 2026 | 17,055.00 | 17,350.00 | 16,960.00 | 17,100.00 | 16,892.55 | 0.53% | 25,229 |