Kb Kbstar Active Korea Short Term Bond Market(AA-) ETF (KRX:385550)
South Korea · Delayed Price · Currency is KRW 114,310
-20 (-0.02%)
At close: Sep 23, 2026
KRX:385550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 114,250.00 | 114,330.00 | 114,170.00 | 114,330.00 | 114,330.00 | 0.06% | 34,273 |
| Sep 21, 2026 | 114,285.00 | 114,285.00 | 114,265.00 | 114,265.00 | 114,265.00 | -0.02% | 1,690 |
| Sep 18, 2026 | 114,245.00 | 114,290.00 | 114,245.00 | 114,285.00 | 114,285.00 | 0.02% | 7,202 |
| Sep 17, 2026 | 114,275.00 | 114,290.00 | 114,265.00 | 114,265.00 | 114,265.00 | 0.01% | 5,235 |
| Sep 16, 2026 | 114,230.00 | 114,270.00 | 114,230.00 | 114,250.00 | 114,250.00 | 0.01% | 1,169 |
| Sep 15, 2026 | 114,250.00 | 114,265.00 | 114,240.00 | 114,240.00 | 114,240.00 | 0.01% | 1,279 |
| Sep 14, 2026 | 114,255.00 | 114,255.00 | 114,230.00 | 114,230.00 | 114,230.00 | -0.01% | 2,502 |
| Sep 11, 2026 | 114,235.00 | 114,250.00 | 114,230.00 | 114,245.00 | 114,245.00 | 0.01% | 2,726 |
| Sep 10, 2026 | 114,235.00 | 114,245.00 | 114,230.00 | 114,230.00 | 114,230.00 | 0.01% | 1,584 |
| Sep 9, 2026 | 114,205.00 | 114,240.00 | 114,205.00 | 114,215.00 | 114,215.00 | 0.01% | 9,372 |
| Sep 8, 2026 | 114,300.00 | 114,305.00 | 114,195.00 | 114,205.00 | 114,205.00 | -0.04% | 4,741 |
| Sep 7, 2026 | 114,185.00 | 114,285.00 | 114,185.00 | 114,250.00 | 114,250.00 | 0.06% | 14,839 |
| Sep 4, 2026 | 114,175.00 | 114,190.00 | 114,170.00 | 114,185.00 | 114,185.00 | 0.02% | 2,657 |
| Sep 3, 2026 | 114,160.00 | 114,180.00 | 114,160.00 | 114,165.00 | 114,165.00 | 0.02% | 2,256 |
| Sep 2, 2026 | 114,145.00 | 114,145.00 | 114,125.00 | 114,145.00 | 114,145.00 | 0.01% | 3,703 |
| Sep 1, 2026 | 114,125.00 | 114,150.00 | 114,110.00 | 114,132.00 | 114,132.00 | 0.01% | 961 |
| Aug 31, 2026 | 114,150.00 | 114,150.00 | 114,110.00 | 114,125.00 | 114,125.00 | 0.03% | 310 |
| Aug 28, 2026 | 114,095.00 | 114,140.00 | 114,095.00 | 114,095.00 | 114,095.00 | -0.02% | 3,267 |
| Aug 27, 2026 | 114,117.00 | 114,145.00 | 114,085.00 | 114,115.00 | 114,115.00 | 0.04% | 881 |
| Aug 26, 2026 | 114,080.00 | 114,110.00 | 114,065.00 | 114,065.00 | 114,065.00 | -0.01% | 5,453 |
| Aug 25, 2026 | 114,080.00 | 114,080.00 | 114,055.00 | 114,080.00 | 114,080.00 | 0.01% | 606 |
| Aug 24, 2026 | 114,045.00 | 114,065.00 | 114,045.00 | 114,065.00 | 114,065.00 | - | 2,967 |
| Aug 21, 2026 | 114,045.00 | 114,060.00 | 114,040.00 | 114,060.00 | 114,060.00 | 0.01% | 4,362 |
| Aug 20, 2026 | 114,035.00 | 114,050.00 | 114,035.00 | 114,045.00 | 114,045.00 | 0.03% | 484 |
| Aug 19, 2026 | 114,015.00 | 114,075.00 | 113,990.00 | 114,010.00 | 114,010.00 | - | 5,194 |
| Aug 18, 2026 | 113,995.00 | 114,010.00 | 113,975.00 | 114,005.00 | 114,005.00 | 0.01% | 4,898 |
| Aug 14, 2026 | 114,000.00 | 114,000.00 | 113,980.00 | 113,995.00 | 113,995.00 | 0.01% | 834 |
| Aug 13, 2026 | 113,990.00 | 114,005.00 | 113,975.00 | 113,985.00 | 113,985.00 | 0.03% | 2,415 |
| Aug 12, 2026 | 113,930.00 | 113,960.00 | 113,930.00 | 113,950.00 | 113,950.00 | 0.01% | 3,191 |
| Aug 11, 2026 | 113,915.00 | 113,935.00 | 113,915.00 | 113,935.00 | 113,935.00 | 0.02% | 916 |
| Aug 10, 2026 | 113,915.00 | 113,925.00 | 113,900.00 | 113,915.00 | 113,915.00 | 0.02% | 1,619 |
| Aug 7, 2026 | 113,900.00 | 113,915.00 | 113,895.00 | 113,895.00 | 113,895.00 | - | 1,415 |
| Aug 6, 2026 | 113,890.00 | 113,900.00 | 113,885.00 | 113,895.00 | 113,895.00 | 0.03% | 3,942 |
| Aug 5, 2026 | 113,820.00 | 113,880.00 | 113,820.00 | 113,865.00 | 113,865.00 | 0.03% | 5,509 |
| Aug 4, 2026 | 113,815.00 | 113,855.00 | 113,815.00 | 113,835.00 | 113,835.00 | 0.02% | 2,144 |
| Aug 3, 2026 | 113,835.00 | 113,835.00 | 113,810.00 | 113,815.00 | 113,815.00 | 0.02% | 849 |
| Jul 31, 2026 | 113,775.00 | 113,815.00 | 113,775.00 | 113,795.00 | 113,795.00 | - | 4,643 |
| Jul 30, 2026 | 113,785.00 | 113,795.00 | 113,780.00 | 113,790.00 | 113,790.00 | 0.07% | 2,030 |
| Jul 29, 2026 | 113,755.00 | 113,780.00 | 113,705.00 | 113,710.00 | 113,710.00 | -0.04% | 639 |
| Jul 28, 2026 | 113,725.00 | 113,750.00 | 113,725.00 | 113,750.00 | 113,750.00 | 0.03% | 6,900 |
| Jul 27, 2026 | 113,705.00 | 113,725.00 | 113,705.00 | 113,720.00 | 113,720.00 | 0.03% | 842 |
| Jul 24, 2026 | 113,690.00 | 113,710.00 | 113,675.00 | 113,685.00 | 113,685.00 | - | 1,525 |
| Jul 23, 2026 | 113,690.00 | 113,730.00 | 113,680.00 | 113,690.00 | 113,690.00 | 0.02% | 33,800 |
| Jul 22, 2026 | 113,655.00 | 113,665.00 | 113,645.00 | 113,665.00 | 113,665.00 | 0.01% | 2,895 |
| Jul 21, 2026 | 113,625.00 | 113,650.00 | 113,625.00 | 113,650.00 | 113,650.00 | 0.02% | 1,643 |
| Jul 20, 2026 | 113,615.00 | 113,635.00 | 113,610.00 | 113,625.00 | 113,625.00 | - | 4,284 |
| Jul 16, 2026 | 113,580.00 | 113,630.00 | 113,555.00 | 113,630.00 | 113,630.00 | 0.02% | 5,485 |
| Jul 15, 2026 | 113,600.00 | 113,615.00 | 113,600.00 | 113,610.00 | 113,610.00 | 0.04% | 1,609 |
| Jul 14, 2026 | 113,570.00 | 113,580.00 | 113,550.00 | 113,560.00 | 113,560.00 | -0.01% | 1,116 |
| Jul 13, 2026 | 113,560.00 | 113,575.00 | 113,560.00 | 113,575.00 | 113,575.00 | 0.01% | 3,975 |