Kb Kbstar Active Korea Short Term Bond Market(AA-) ETF (KRX:385550)
South Korea · Delayed Price · Currency is KRW 112,780
+25 (0.02%)
At close: Apr 3, 2026
KRX:385550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 112,725.00 | 112,795.00 | 112,725.00 | 112,780.00 | 112,780.00 | 0.02% | 5,037 |
| Apr 2, 2026 | 112,755.00 | 112,770.00 | 112,715.00 | 112,755.00 | 112,755.00 | 0.04% | 2,752 |
| Apr 1, 2026 | 112,675.00 | 112,720.00 | 112,675.00 | 112,715.00 | 112,715.00 | 0.04% | 3,575 |
| Mar 31, 2026 | 112,670.00 | 112,690.00 | 112,665.00 | 112,665.00 | 112,665.00 | - | 6,257 |
| Mar 30, 2026 | 112,650.00 | 112,670.00 | 112,650.00 | 112,670.00 | 112,670.00 | 0.01% | 1,766 |
| Mar 27, 2026 | 112,650.00 | 112,685.00 | 112,650.00 | 112,660.00 | 112,660.00 | -0.04% | 10,514 |
| Mar 26, 2026 | 112,690.00 | 112,710.00 | 112,675.00 | 112,705.00 | 112,705.00 | 0.02% | 2,073 |
| Mar 25, 2026 | 112,680.00 | 112,705.00 | 112,680.00 | 112,685.00 | 112,685.00 | -0.02% | 3,259 |
| Mar 24, 2026 | 112,650.00 | 112,705.00 | 112,650.00 | 112,705.00 | 112,705.00 | 0.03% | 6,360 |
| Mar 23, 2026 | 112,705.00 | 112,705.00 | 112,645.00 | 112,670.00 | 112,670.00 | -0.03% | 2,655 |
| Mar 20, 2026 | 112,705.00 | 112,730.00 | 112,670.00 | 112,705.00 | 112,705.00 | -0.01% | 32,401 |
| Mar 19, 2026 | 112,690.00 | 112,715.00 | 112,690.00 | 112,715.00 | 112,715.00 | 0.01% | 2,567 |
| Mar 18, 2026 | 112,690.00 | 112,710.00 | 112,690.00 | 112,705.00 | 112,705.00 | - | 5,687 |
| Mar 17, 2026 | 112,645.00 | 112,710.00 | 112,645.00 | 112,710.00 | 112,710.00 | 0.01% | 4,015 |
| Mar 16, 2026 | 112,675.00 | 112,695.00 | 112,660.00 | 112,695.00 | 112,695.00 | 0.01% | 19,398 |
| Mar 13, 2026 | 112,640.00 | 112,685.00 | 112,640.00 | 112,680.00 | 112,680.00 | 0.04% | 15,210 |
| Mar 12, 2026 | 112,655.00 | 112,655.00 | 112,625.00 | 112,640.00 | 112,640.00 | 0.01% | 18,583 |
| Mar 11, 2026 | 112,620.00 | 112,635.00 | 112,620.00 | 112,625.00 | 112,625.00 | 0.01% | 938 |
| Mar 10, 2026 | 112,590.00 | 112,640.00 | 112,590.00 | 112,615.00 | 112,615.00 | -0.04% | 20,320 |
| Mar 9, 2026 | 112,630.00 | 112,660.00 | 112,570.00 | 112,660.00 | 112,660.00 | 0.03% | 29,663 |
| Mar 6, 2026 | 112,595.00 | 112,635.00 | 112,595.00 | 112,630.00 | 112,630.00 | 0.01% | 3,124 |
| Mar 5, 2026 | 112,585.00 | 112,630.00 | 112,585.00 | 112,615.00 | 112,615.00 | 0.03% | 7,297 |
| Mar 4, 2026 | 112,575.00 | 112,605.00 | 112,575.00 | 112,585.00 | 112,585.00 | 0.01% | 7,285 |
| Mar 3, 2026 | 112,610.00 | 112,620.00 | 112,575.00 | 112,575.00 | 112,575.00 | -0.02% | 5,744 |
| Feb 27, 2026 | 112,595.00 | 112,610.00 | 112,595.00 | 112,600.00 | 112,600.00 | 0.01% | 6,466 |
| Feb 26, 2026 | 112,535.00 | 112,595.00 | 112,535.00 | 112,590.00 | 112,590.00 | 0.05% | 20,814 |
| Feb 25, 2026 | 112,525.00 | 112,545.00 | 112,525.00 | 112,535.00 | 112,535.00 | - | 21,663 |
| Feb 24, 2026 | 112,515.00 | 112,545.00 | 112,515.00 | 112,530.00 | 112,530.00 | 0.01% | 5,814 |
| Feb 23, 2026 | 112,505.00 | 112,530.00 | 112,505.00 | 112,520.00 | 112,520.00 | - | 9,066 |
| Feb 20, 2026 | 112,510.00 | 112,530.00 | 112,500.00 | 112,520.00 | 112,520.00 | 0.01% | 4,202 |
| Feb 19, 2026 | 112,460.00 | 112,505.00 | 112,460.00 | 112,505.00 | 112,505.00 | 0.05% | 15,596 |
| Feb 13, 2026 | 112,385.00 | 112,460.00 | 112,385.00 | 112,452.00 | 112,452.00 | 0.02% | 8,350 |
| Feb 12, 2026 | 112,425.00 | 112,435.00 | 112,420.00 | 112,435.00 | 112,435.00 | 0.05% | 10,878 |
| Feb 11, 2026 | 112,340.00 | 112,375.00 | 112,340.00 | 112,375.00 | 112,375.00 | 0.01% | 17,526 |
| Feb 10, 2026 | 112,325.00 | 112,360.00 | 112,325.00 | 112,360.00 | 112,360.00 | -0.01% | 10,727 |
| Feb 9, 2026 | 112,325.00 | 112,380.00 | 112,325.00 | 112,375.00 | 112,375.00 | 0.03% | 2,314 |
| Feb 6, 2026 | 112,310.00 | 112,375.00 | 112,310.00 | 112,345.00 | 112,345.00 | -0.01% | 15,620 |
| Feb 5, 2026 | 112,305.00 | 112,355.00 | 112,305.00 | 112,355.00 | 112,355.00 | 0.03% | 29,211 |
| Feb 4, 2026 | 112,300.00 | 112,335.00 | 112,300.00 | 112,325.00 | 112,325.00 | -0.01% | 6,432 |
| Feb 3, 2026 | 112,325.00 | 112,345.00 | 112,325.00 | 112,335.00 | 112,335.00 | -0.01% | 4,119 |
| Feb 2, 2026 | 112,325.00 | 112,355.00 | 112,325.00 | 112,345.00 | 112,345.00 | -0.01% | 7,035 |
| Jan 30, 2026 | 112,320.00 | 112,365.00 | 112,320.00 | 112,360.00 | 112,360.00 | - | 5,963 |
| Jan 29, 2026 | 112,345.00 | 112,380.00 | 112,340.00 | 112,360.00 | 112,360.00 | 0.01% | 5,819 |
| Jan 28, 2026 | 112,350.00 | 112,360.00 | 112,340.00 | 112,345.00 | 112,345.00 | - | 2,777 |
| Jan 27, 2026 | 112,350.00 | 112,360.00 | 112,340.00 | 112,350.00 | 112,350.00 | -0.01% | 3,553 |
| Jan 26, 2026 | 112,350.00 | 112,365.00 | 112,330.00 | 112,360.00 | 112,360.00 | - | 7,803 |
| Jan 23, 2026 | 112,325.00 | 112,355.00 | 112,325.00 | 112,355.00 | 112,355.00 | 0.01% | 12,584 |
| Jan 22, 2026 | 112,350.00 | 112,350.00 | 112,330.00 | 112,345.00 | 112,345.00 | 0.03% | 4,656 |
| Jan 21, 2026 | 112,290.00 | 112,315.00 | 112,290.00 | 112,315.00 | 112,315.00 | 0.01% | 14,896 |
| Jan 20, 2026 | 112,290.00 | 112,305.00 | 112,290.00 | 112,300.00 | 112,300.00 | 0.01% | 8,654 |