Kb Kbstar Active Korea Total Bond Market(A-) ETF (KRX:385540)
South Korea · Delayed Price · Currency is KRW 102,975
+220 (0.21%)
At close: Sep 23, 2026
KRX:385540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 102,860.00 | 102,975.00 | 102,715.00 | 102,755.00 | 102,755.00 | - | 8,655 |
| Sep 21, 2026 | 102,695.00 | 102,910.00 | 102,665.00 | 102,755.00 | 102,755.00 | -0.06% | 704 |
| Sep 18, 2026 | 102,865.00 | 102,980.00 | 102,625.00 | 102,815.00 | 102,815.00 | 0.07% | 3,320 |
| Sep 17, 2026 | 102,370.00 | 102,740.00 | 102,370.00 | 102,740.00 | 102,740.00 | 0.32% | 3,808 |
| Sep 16, 2026 | 102,330.00 | 102,445.00 | 102,180.00 | 102,415.00 | 102,415.00 | 0.22% | 697 |
| Sep 15, 2026 | 102,445.00 | 102,450.00 | 102,150.00 | 102,195.00 | 102,195.00 | -0.13% | 2,442 |
| Sep 14, 2026 | 102,500.00 | 102,565.00 | 102,275.00 | 102,325.00 | 102,325.00 | -0.09% | 5,504 |
| Sep 11, 2026 | 102,160.00 | 102,445.00 | 102,160.00 | 102,415.00 | 102,415.00 | -0.34% | 2,711 |
| Sep 10, 2026 | 102,660.00 | 102,800.00 | 102,655.00 | 102,760.00 | 102,760.00 | -0.20% | 3,574 |
| Sep 9, 2026 | 102,930.00 | 102,965.00 | 102,840.00 | 102,965.00 | 102,965.00 | 0.08% | 56,410 |
| Sep 8, 2026 | 102,915.00 | 103,040.00 | 102,865.00 | 102,880.00 | 102,880.00 | -0.01% | 3,123 |
| Sep 7, 2026 | 102,800.00 | 103,005.00 | 102,800.00 | 102,890.00 | 102,890.00 | 0.02% | 745 |
| Sep 4, 2026 | 102,855.00 | 102,940.00 | 102,830.00 | 102,870.00 | 102,870.00 | 0.04% | 1,444 |
| Sep 3, 2026 | 102,760.00 | 102,890.00 | 102,760.00 | 102,825.00 | 102,825.00 | 0.16% | 2,270 |
| Sep 2, 2026 | 102,710.00 | 102,735.00 | 102,570.00 | 102,665.00 | 102,665.00 | -0.10% | 3,106 |
| Sep 1, 2026 | 103,100.00 | 103,100.00 | 102,650.00 | 102,770.00 | 102,770.00 | -0.42% | 290 |
| Aug 31, 2026 | 103,190.00 | 103,260.00 | 103,055.00 | 103,205.00 | 103,205.00 | -0.06% | 704 |
| Aug 28, 2026 | 103,345.00 | 103,345.00 | 103,150.00 | 103,265.00 | 103,265.00 | -0.04% | 535 |
| Aug 27, 2026 | 102,970.00 | 103,310.00 | 102,765.00 | 103,310.00 | 103,310.00 | 0.28% | 819 |
| Aug 26, 2026 | 103,115.00 | 103,220.00 | 103,020.00 | 103,020.00 | 103,020.00 | 0.18% | 421 |
| Aug 25, 2026 | 102,670.00 | 102,860.00 | 102,650.00 | 102,840.00 | 102,840.00 | 0.10% | 657 |
| Aug 24, 2026 | 102,500.00 | 102,755.00 | 102,500.00 | 102,740.00 | 102,740.00 | 0.22% | 3,819 |
| Aug 21, 2026 | 102,510.00 | 102,580.00 | 102,485.00 | 102,510.00 | 102,510.00 | -0.19% | 5,112 |
| Aug 20, 2026 | 102,655.00 | 102,780.00 | 102,585.00 | 102,710.00 | 102,710.00 | 0.17% | 359 |
| Aug 19, 2026 | 102,315.00 | 102,555.00 | 102,265.00 | 102,535.00 | 102,535.00 | 0.22% | 3,864 |
| Aug 18, 2026 | 102,440.00 | 102,440.00 | 102,160.00 | 102,315.00 | 102,315.00 | -0.31% | 7,744 |
| Aug 14, 2026 | 102,835.00 | 102,865.00 | 102,605.00 | 102,630.00 | 102,630.00 | -0.03% | 3,188 |
| Aug 13, 2026 | 102,590.00 | 102,830.00 | 102,480.00 | 102,665.00 | 102,665.00 | 0.10% | 2,567 |
| Aug 12, 2026 | 102,725.00 | 102,725.00 | 102,400.00 | 102,565.00 | 102,565.00 | 0.07% | 3,823 |
| Aug 11, 2026 | 102,705.00 | 102,710.00 | 102,470.00 | 102,495.00 | 102,495.00 | -0.41% | 10,973 |
| Aug 10, 2026 | 103,240.00 | 103,240.00 | 102,860.00 | 102,915.00 | 102,915.00 | -0.28% | 3,836 |
| Aug 7, 2026 | 103,065.00 | 103,235.00 | 103,065.00 | 103,205.00 | 103,205.00 | - | 1,070 |
| Aug 6, 2026 | 103,375.00 | 103,415.00 | 103,205.00 | 103,205.00 | 103,205.00 | -0.12% | 3,908 |
| Aug 5, 2026 | 103,215.00 | 103,445.00 | 103,205.00 | 103,330.00 | 103,330.00 | 0.34% | 7,041 |
| Aug 4, 2026 | 103,170.00 | 103,230.00 | 102,890.00 | 102,975.00 | 102,975.00 | 0.08% | 2,048 |
| Aug 3, 2026 | 102,945.00 | 103,165.00 | 102,890.00 | 102,895.00 | 102,895.00 | -0.18% | 12,354 |
| Jul 31, 2026 | 102,985.00 | 103,170.00 | 102,960.00 | 103,085.00 | 103,085.00 | 0.38% | 5,515 |
| Jul 30, 2026 | 102,860.00 | 102,945.00 | 102,685.00 | 102,690.00 | 102,690.00 | -0.24% | 3,920 |
| Jul 29, 2026 | 102,655.00 | 102,940.00 | 102,655.00 | 102,935.00 | 102,935.00 | 0.15% | 884 |
| Jul 28, 2026 | 102,540.00 | 102,785.00 | 102,510.00 | 102,785.00 | 102,785.00 | 0.23% | 9,405 |
| Jul 27, 2026 | 102,415.00 | 102,545.00 | 102,415.00 | 102,545.00 | 102,545.00 | 0.49% | 1,651 |
| Jul 24, 2026 | 102,000.00 | 102,085.00 | 101,935.00 | 102,050.00 | 102,050.00 | -0.21% | 1,874 |
| Jul 23, 2026 | 102,135.00 | 102,295.00 | 102,125.00 | 102,260.00 | 102,260.00 | 0.07% | 1,700 |
| Jul 22, 2026 | 102,265.00 | 102,325.00 | 102,180.00 | 102,185.00 | 102,185.00 | -0.31% | 3,416 |
| Jul 21, 2026 | 102,510.00 | 102,530.00 | 102,335.00 | 102,505.00 | 102,505.00 | -0.04% | 2,329 |
| Jul 20, 2026 | 102,495.00 | 102,670.00 | 102,475.00 | 102,545.00 | 102,545.00 | -0.29% | 5,125 |
| Jul 16, 2026 | 102,790.00 | 102,920.00 | 102,680.00 | 102,840.00 | 102,840.00 | 0.09% | 6,086 |
| Jul 15, 2026 | 102,725.00 | 102,800.00 | 102,615.00 | 102,750.00 | 102,750.00 | 0.14% | 4,443 |
| Jul 14, 2026 | 102,605.00 | 102,710.00 | 102,555.00 | 102,605.00 | 102,605.00 | -0.26% | 2,468 |
| Jul 13, 2026 | 102,780.00 | 102,885.00 | 102,740.00 | 102,870.00 | 102,870.00 | -0.12% | 4,177 |