KB Kbstar 30-Years Treasury Bond Enhanced ETF Fund (KRX:385560)
South Korea · Delayed Price · Currency is KRW 50,830
+815 (1.63%)
At close: Sep 23, 2026
KRX:385560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 50,380.00 | 50,725.00 | 50,335.00 | 50,580.00 | - | 1.13% | 23,454 |
| Sep 22, 2026 | 50,490.00 | 50,695.00 | 50,015.00 | 50,015.00 | 50,015.00 | -0.72% | 26,428 |
| Sep 21, 2026 | 50,365.00 | 50,795.00 | 50,245.00 | 50,380.00 | 50,380.00 | -0.41% | 17,372 |
| Sep 18, 2026 | 50,540.00 | 50,925.00 | 50,015.00 | 50,585.00 | 50,585.00 | 0.74% | 19,715 |
| Sep 17, 2026 | 49,235.00 | 50,310.00 | 49,235.00 | 50,215.00 | 50,215.00 | 1.78% | 114,074 |
| Sep 16, 2026 | 49,075.00 | 49,405.00 | 48,835.00 | 49,335.00 | 49,335.00 | 0.91% | 17,827 |
| Sep 15, 2026 | 49,295.00 | 49,345.00 | 48,815.00 | 48,890.00 | 48,890.00 | -0.50% | 17,628 |
| Sep 14, 2026 | 49,350.00 | 49,560.00 | 48,810.00 | 49,135.00 | 49,135.00 | -0.20% | 50,110 |
| Sep 11, 2026 | 48,645.00 | 49,235.00 | 48,645.00 | 49,235.00 | 49,235.00 | -1.11% | 29,299 |
| Sep 10, 2026 | 49,565.00 | 49,865.00 | 49,410.00 | 49,790.00 | 49,790.00 | -0.57% | 21,450 |
| Sep 9, 2026 | 50,165.00 | 50,265.00 | 49,970.00 | 50,075.00 | 50,075.00 | -0.18% | 26,154 |
| Sep 8, 2026 | 50,210.00 | 50,495.00 | 50,160.00 | 50,165.00 | 50,165.00 | -0.01% | 17,026 |
| Sep 7, 2026 | 51,090.00 | 51,500.00 | 51,090.00 | 51,320.00 | 50,169.00 | 0.13% | 30,402 |
| Sep 4, 2026 | 51,210.00 | 51,407.00 | 51,210.00 | 51,255.00 | 50,105.46 | 0.04% | 18,352 |
| Sep 3, 2026 | 51,080.00 | 51,310.00 | 51,080.00 | 51,235.00 | 50,085.91 | 0.48% | 26,249 |
| Sep 2, 2026 | 51,015.00 | 51,130.00 | 50,670.00 | 50,990.00 | 49,846.40 | -0.65% | 30,241 |
| Sep 1, 2026 | 52,300.00 | 52,300.00 | 51,015.00 | 51,325.00 | 50,173.89 | -1.90% | 30,566 |
| Aug 31, 2026 | 52,250.00 | 52,470.00 | 51,900.00 | 52,320.00 | 51,146.57 | -0.19% | 25,979 |
| Aug 28, 2026 | 52,450.00 | 52,595.00 | 52,010.00 | 52,420.00 | 51,244.33 | -0.10% | 15,052 |
| Aug 27, 2026 | 51,605.00 | 52,470.00 | 51,150.00 | 52,470.00 | 51,293.21 | 1.54% | 18,793 |
| Aug 26, 2026 | 51,765.00 | 51,995.00 | 51,620.00 | 51,675.00 | 50,516.04 | 0.96% | 15,768 |
| Aug 25, 2026 | 50,730.00 | 51,255.00 | 50,650.00 | 51,185.00 | 50,037.03 | 0.94% | 14,882 |
| Aug 24, 2026 | 50,405.00 | 50,960.00 | 50,375.00 | 50,710.00 | 49,572.68 | 0.61% | 21,696 |
| Aug 21, 2026 | 50,370.00 | 50,582.00 | 50,150.00 | 50,405.00 | 49,274.52 | -0.63% | 22,519 |
| Aug 20, 2026 | 50,350.00 | 50,850.00 | 50,290.00 | 50,725.00 | 49,587.34 | 1.05% | 29,660 |
| Aug 19, 2026 | 49,810.00 | 50,200.00 | 49,650.00 | 50,200.00 | 49,074.12 | 0.75% | 36,654 |
| Aug 18, 2026 | 50,175.00 | 50,190.00 | 49,450.00 | 49,825.00 | 48,707.53 | -1.70% | 69,124 |
| Aug 14, 2026 | 50,935.00 | 51,250.00 | 50,250.00 | 50,685.00 | 49,548.24 | 0.25% | 31,160 |
| Aug 13, 2026 | 50,505.00 | 51,080.00 | 50,030.00 | 50,560.00 | 49,426.05 | 0.06% | 49,132 |
| Aug 12, 2026 | 50,925.00 | 50,945.00 | 50,110.00 | 50,530.00 | 49,396.72 | -0.34% | 30,541 |
| Aug 11, 2026 | 51,200.00 | 51,205.00 | 50,585.00 | 50,700.00 | 49,562.91 | -1.84% | 28,451 |
| Aug 10, 2026 | 52,470.00 | 52,470.00 | 51,380.00 | 51,650.00 | 50,491.60 | -1.47% | 26,123 |
| Aug 7, 2026 | 52,135.00 | 52,430.00 | 52,110.00 | 52,420.00 | 51,244.33 | -0.08% | 7,210 |
| Aug 6, 2026 | 52,620.00 | 52,675.00 | 52,370.00 | 52,460.00 | 51,283.43 | -0.07% | 20,823 |
| Aug 5, 2026 | 52,520.00 | 52,795.00 | 52,320.00 | 52,495.00 | 51,317.65 | 1.12% | 30,563 |
| Aug 4, 2026 | 52,525.00 | 52,835.00 | 51,825.00 | 51,915.00 | 50,750.66 | -0.30% | 24,345 |
| Aug 3, 2026 | 52,335.00 | 52,500.00 | 51,930.00 | 52,070.00 | 50,902.18 | -0.88% | 43,307 |
| Jul 31, 2026 | 52,495.00 | 52,885.00 | 52,425.00 | 52,530.00 | 51,351.86 | 0.87% | 49,439 |
| Jul 30, 2026 | 52,105.00 | 52,335.00 | 51,950.00 | 52,075.00 | 50,907.07 | -0.42% | 49,436 |
| Jul 29, 2026 | 51,855.00 | 52,335.00 | 51,800.00 | 52,295.00 | 51,122.13 | 0.49% | 38,608 |
| Jul 28, 2026 | 51,705.00 | 52,125.00 | 51,540.00 | 52,040.00 | 50,872.85 | 0.61% | 37,054 |
| Jul 27, 2026 | 51,545.00 | 51,780.00 | 51,390.00 | 51,725.00 | 50,564.92 | 1.93% | 26,302 |
| Jul 24, 2026 | 50,615.00 | 50,890.00 | 50,530.00 | 50,745.00 | 49,606.90 | -0.14% | 34,959 |
| Jul 23, 2026 | 50,785.00 | 51,195.00 | 50,785.00 | 50,815.00 | 49,675.33 | -0.41% | 63,531 |
| Jul 22, 2026 | 51,315.00 | 51,415.00 | 51,025.00 | 51,025.00 | 49,880.62 | -1.47% | 38,844 |
| Jul 21, 2026 | 52,125.00 | 52,150.00 | 51,680.00 | 51,785.00 | 50,623.57 | -0.72% | 28,200 |
| Jul 20, 2026 | 52,280.00 | 52,510.00 | 52,160.00 | 52,160.00 | 50,990.16 | -1.50% | 26,627 |
| Jul 16, 2026 | 52,930.00 | 53,125.00 | 52,665.00 | 52,955.00 | 51,767.33 | 0.36% | 44,602 |
| Jul 15, 2026 | 52,770.00 | 53,055.00 | 52,610.00 | 52,765.00 | 51,581.59 | 0.34% | 34,088 |
| Jul 14, 2026 | 52,575.00 | 52,930.00 | 52,385.00 | 52,585.00 | 51,405.63 | -1.36% | 37,764 |