Kb Asset Management Co Ltd. - Kbstar Non-Memory Semiconductor Active ETF (KRX:388420)
South Korea · Delayed Price · Currency is KRW 29,560
+965 (3.37%)
At close: Sep 23, 2026
KRX:388420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29,110.00 | 29,555.00 | 28,825.00 | 29,555.00 | - | 3.36% | 55,461 |
| Sep 22, 2026 | 29,000.00 | 29,595.00 | 28,245.00 | 28,595.00 | 28,595.00 | 1.73% | 48,642 |
| Sep 21, 2026 | 27,290.00 | 28,145.00 | 27,250.00 | 28,110.00 | 28,110.00 | 3.96% | 40,278 |
| Sep 18, 2026 | 27,045.00 | 27,090.00 | 26,750.00 | 27,040.00 | 27,040.00 | 2.91% | 16,770 |
| Sep 17, 2026 | 26,565.00 | 26,890.00 | 26,195.00 | 26,275.00 | 26,275.00 | -0.57% | 23,825 |
| Sep 16, 2026 | 25,395.00 | 26,430.00 | 25,135.00 | 26,425.00 | 26,425.00 | 4.08% | 26,431 |
| Sep 15, 2026 | 25,445.00 | 26,000.00 | 25,185.00 | 25,390.00 | 25,390.00 | -0.80% | 27,221 |
| Sep 14, 2026 | 25,770.00 | 26,045.00 | 25,525.00 | 25,595.00 | 25,595.00 | -4.35% | 26,339 |
| Sep 11, 2026 | 26,660.00 | 26,915.00 | 26,405.00 | 26,760.00 | 26,760.00 | -3.65% | 56,836 |
| Sep 10, 2026 | 27,340.00 | 28,210.00 | 26,940.00 | 27,775.00 | 27,775.00 | 0.96% | 44,841 |
| Sep 9, 2026 | 26,935.00 | 27,915.00 | 26,935.00 | 27,510.00 | 27,510.00 | 2.65% | 56,253 |
| Sep 8, 2026 | 27,225.00 | 27,955.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.11% | 66,183 |
| Sep 7, 2026 | 26,855.00 | 27,265.00 | 26,740.00 | 27,100.00 | 27,100.00 | 4.80% | 30,881 |
| Sep 4, 2026 | 25,415.00 | 26,100.00 | 25,370.00 | 25,860.00 | 25,860.00 | 2.84% | 13,293 |
| Sep 3, 2026 | 26,025.00 | 26,065.00 | 24,585.00 | 25,145.00 | 25,145.00 | -2.58% | 125,055 |
| Sep 2, 2026 | 25,435.00 | 25,995.00 | 25,350.00 | 25,810.00 | 25,810.00 | -2.33% | 54,761 |
| Sep 1, 2026 | 26,300.00 | 26,530.00 | 25,915.00 | 26,425.00 | 26,425.00 | -0.96% | 94,578 |
| Aug 31, 2026 | 25,655.00 | 26,680.00 | 25,055.00 | 26,680.00 | 26,680.00 | 1.10% | 126,840 |
| Aug 28, 2026 | 26,850.00 | 27,320.00 | 26,390.00 | 26,390.00 | 26,390.00 | -2.66% | 60,729 |
| Aug 27, 2026 | 27,235.00 | 27,405.00 | 26,540.00 | 27,110.00 | 27,110.00 | 2.59% | 84,265 |
| Aug 26, 2026 | 26,100.00 | 26,700.00 | 25,945.00 | 26,425.00 | 26,425.00 | 0.28% | 60,328 |
| Aug 25, 2026 | 25,010.00 | 26,362.00 | 24,255.00 | 26,350.00 | 26,350.00 | 2.39% | 92,599 |
| Aug 24, 2026 | 26,480.00 | 26,600.00 | 25,545.00 | 25,735.00 | 25,735.00 | -1.98% | 39,449 |
| Aug 21, 2026 | 26,570.00 | 26,685.00 | 26,055.00 | 26,255.00 | 26,255.00 | -3.08% | 55,677 |
| Aug 20, 2026 | 26,465.00 | 27,195.00 | 26,070.00 | 27,090.00 | 27,090.00 | 5.47% | 106,475 |
| Aug 19, 2026 | 25,485.00 | 26,545.00 | 25,165.00 | 25,685.00 | 25,685.00 | -5.20% | 209,371 |
| Aug 18, 2026 | 28,090.00 | 28,750.00 | 26,750.00 | 27,095.00 | 27,095.00 | -1.37% | 165,005 |
| Aug 14, 2026 | 27,770.00 | 27,850.00 | 26,555.00 | 27,470.00 | 27,470.00 | 1.38% | 54,310 |
| Aug 13, 2026 | 26,840.00 | 27,375.00 | 26,725.00 | 27,095.00 | 27,095.00 | 3.77% | 52,687 |
| Aug 12, 2026 | 25,540.00 | 26,390.00 | 25,205.00 | 26,110.00 | 26,110.00 | 2.92% | 38,568 |
| Aug 11, 2026 | 24,630.00 | 25,545.00 | 24,325.00 | 25,370.00 | 25,370.00 | 1.56% | 157,995 |
| Aug 10, 2026 | 24,295.00 | 25,315.00 | 24,130.00 | 24,980.00 | 24,980.00 | 4.76% | 105,709 |
| Aug 7, 2026 | 24,490.00 | 25,025.00 | 23,385.00 | 23,845.00 | 23,845.00 | -0.81% | 154,709 |
| Aug 6, 2026 | 24,985.00 | 25,435.00 | 23,845.00 | 24,040.00 | 24,040.00 | -6.28% | 120,992 |
| Aug 5, 2026 | 26,030.00 | 26,090.00 | 25,165.00 | 25,650.00 | 25,650.00 | 4.82% | 135,479 |
| Aug 4, 2026 | 24,880.00 | 24,985.00 | 23,160.00 | 24,470.00 | 24,470.00 | 2.04% | 373,877 |
| Aug 3, 2026 | 24,475.00 | 24,980.00 | 23,805.00 | 23,980.00 | 23,980.00 | -4.69% | 590,947 |
| Jul 31, 2026 | 24,255.00 | 25,610.00 | 23,145.00 | 25,160.00 | 25,160.00 | 26.62% | 519,044 |
| Jul 30, 2026 | 20,520.00 | 21,735.00 | 19,655.00 | 19,870.00 | 19,870.00 | -5.67% | 1,395,948 |
| Jul 29, 2026 | 23,130.00 | 23,675.00 | 19,190.00 | 21,120.00 | 21,065.00 | -8.17% | 627,798 |
| Jul 28, 2026 | 24,715.00 | 24,715.00 | 22,755.00 | 23,000.00 | 22,940.10 | -14.45% | 269,568 |
| Jul 27, 2026 | 26,835.00 | 27,070.00 | 25,890.00 | 26,885.00 | 26,814.99 | 2.07% | 128,989 |
| Jul 24, 2026 | 28,285.00 | 28,285.00 | 26,000.00 | 26,340.00 | 26,271.41 | -8.46% | 332,372 |
| Jul 23, 2026 | 28,600.00 | 29,260.00 | 27,775.00 | 28,775.00 | 28,700.07 | 2.93% | 196,030 |
| Jul 22, 2026 | 29,805.00 | 30,480.00 | 27,910.00 | 27,955.00 | 27,882.20 | -1.46% | 280,660 |
| Jul 21, 2026 | 27,735.00 | 28,870.00 | 27,255.00 | 28,370.00 | 28,296.12 | 2.72% | 459,538 |
| Jul 20, 2026 | 28,545.00 | 29,965.00 | 27,440.00 | 27,620.00 | 27,548.07 | -7.32% | 589,161 |
| Jul 16, 2026 | 30,985.00 | 31,055.00 | 29,425.00 | 29,800.00 | 29,722.40 | -8.98% | 499,133 |
| Jul 15, 2026 | 32,350.00 | 32,985.00 | 31,585.00 | 32,740.00 | 32,654.74 | 7.59% | 300,078 |
| Jul 14, 2026 | 29,735.00 | 30,690.00 | 27,915.00 | 30,430.00 | 30,350.76 | 2.46% | 714,174 |