Kb Asset Management Co. Ltd - KB KBSTAR GLOBAL CLEAN ENERGY S&P ETF (KRX:399580)
South Korea · Delayed Price · Currency is KRW 12,025
-185 (-1.52%)
Last updated: May 20, 2026, 11:47 AM KST
KRX:399580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 12,190.00 | 12,260.00 | 11,980.00 | 12,005.00 | - | -1.68% | 19,507 |
| May 19, 2026 | 12,420.00 | 12,420.00 | 12,140.00 | 12,210.00 | 12,210.00 | -1.69% | 8,730 |
| May 18, 2026 | 12,330.00 | 12,720.00 | 12,310.00 | 12,420.00 | 12,420.00 | -2.24% | 9,384 |
| May 15, 2026 | 12,785.00 | 12,920.00 | 12,445.00 | 12,705.00 | 12,705.00 | 0.12% | 31,470 |
| May 14, 2026 | 12,310.00 | 12,835.00 | 12,290.00 | 12,690.00 | 12,690.00 | 4.19% | 19,257 |
| May 13, 2026 | 12,380.00 | 12,380.00 | 12,020.00 | 12,180.00 | 12,180.00 | -0.33% | 19,679 |
| May 12, 2026 | 11,790.00 | 12,375.00 | 11,790.00 | 12,220.00 | 12,220.00 | 3.78% | 15,118 |
| May 11, 2026 | 11,650.00 | 11,865.00 | 11,600.00 | 11,775.00 | 11,775.00 | 1.33% | 12,984 |
| May 8, 2026 | 11,520.00 | 11,640.00 | 11,460.00 | 11,620.00 | 11,620.00 | -1.53% | 5,805 |
| May 7, 2026 | 11,605.00 | 11,995.00 | 11,505.00 | 11,800.00 | 11,800.00 | 1.68% | 7,107 |
| May 6, 2026 | 11,780.00 | 11,955.00 | 11,605.00 | 11,605.00 | 11,605.00 | -0.90% | 19,839 |
| May 4, 2026 | 11,555.00 | 11,780.00 | 11,520.00 | 11,710.00 | 11,710.00 | 2.54% | 13,978 |
| Apr 30, 2026 | 11,475.00 | 11,545.00 | 11,340.00 | 11,420.00 | 11,420.00 | 2.42% | 4,430 |
| Apr 29, 2026 | 11,650.00 | 11,650.00 | 10,935.00 | 11,150.00 | 11,150.00 | -1.76% | 16,344 |
| Apr 28, 2026 | 11,120.00 | 11,355.00 | 11,120.00 | 11,350.00 | 11,350.00 | 2.16% | 7,190 |
| Apr 27, 2026 | 11,385.00 | 11,440.00 | 11,040.00 | 11,110.00 | 11,110.00 | -2.37% | 16,875 |
| Apr 24, 2026 | 11,165.00 | 11,450.00 | 11,165.00 | 11,380.00 | 11,380.00 | 3.36% | 19,675 |
| Apr 23, 2026 | 11,015.00 | 11,240.00 | 11,010.00 | 11,010.00 | 11,010.00 | 1.80% | 27,171 |
| Apr 22, 2026 | 10,875.00 | 11,020.00 | 10,775.00 | 10,815.00 | 10,815.00 | -0.41% | 13,688 |
| Apr 21, 2026 | 10,870.00 | 10,915.00 | 10,790.00 | 10,860.00 | 10,860.00 | -0.05% | 9,091 |
| Apr 20, 2026 | 10,760.00 | 10,900.00 | 10,600.00 | 10,865.00 | 10,865.00 | 0.98% | 13,392 |
| Apr 17, 2026 | 10,825.00 | 10,880.00 | 10,710.00 | 10,760.00 | 10,760.00 | -0.65% | 8,302 |
| Apr 16, 2026 | 10,815.00 | 10,940.00 | 10,800.00 | 10,830.00 | 10,830.00 | 0.79% | 5,882 |
| Apr 15, 2026 | 11,030.00 | 11,045.00 | 10,720.00 | 10,745.00 | 10,745.00 | 1.18% | 20,938 |
| Apr 14, 2026 | 10,690.00 | 10,690.00 | 10,475.00 | 10,620.00 | 10,620.00 | 1.29% | 17,012 |
| Apr 13, 2026 | 10,335.00 | 10,660.00 | 10,335.00 | 10,485.00 | 10,485.00 | 1.45% | 7,472 |
| Apr 10, 2026 | 10,420.00 | 10,460.00 | 10,300.00 | 10,335.00 | 10,335.00 | 0.49% | 9,774 |
| Apr 9, 2026 | 10,230.00 | 10,410.00 | 10,115.00 | 10,285.00 | 10,285.00 | 0.49% | 11,584 |
| Apr 8, 2026 | 10,550.00 | 10,550.00 | 9,980.00 | 10,235.00 | 10,235.00 | -0.10% | 18,711 |
| Apr 7, 2026 | 10,245.00 | 10,327.00 | 10,200.00 | 10,245.00 | 10,245.00 | -2.10% | 13,827 |
| Apr 6, 2026 | 10,370.00 | 10,510.00 | 10,355.00 | 10,465.00 | 10,465.00 | 0.92% | 11,005 |
| Apr 3, 2026 | 10,400.00 | 10,415.00 | 10,360.00 | 10,370.00 | 10,370.00 | -1.43% | 14,756 |
| Apr 2, 2026 | 10,485.00 | 10,655.00 | 10,445.00 | 10,520.00 | 10,520.00 | 0.33% | 14,514 |
| Apr 1, 2026 | 10,500.00 | 10,540.00 | 10,355.00 | 10,485.00 | 10,485.00 | 1.90% | 21,792 |
| Mar 31, 2026 | 10,100.00 | 10,325.00 | 10,000.00 | 10,290.00 | 10,290.00 | -0.15% | 6,722 |
| Mar 30, 2026 | 10,250.00 | 10,305.00 | 9,990.00 | 10,305.00 | 10,305.00 | 0.68% | 14,155 |
| Mar 27, 2026 | 10,430.00 | 10,455.00 | 10,190.00 | 10,235.00 | 10,235.00 | -4.83% | 17,465 |
| Mar 26, 2026 | 10,700.00 | 10,815.00 | 10,620.00 | 10,755.00 | 10,755.00 | 3.02% | 9,807 |
| Mar 25, 2026 | 10,185.00 | 10,630.00 | 10,185.00 | 10,440.00 | 10,440.00 | 2.50% | 6,315 |
| Mar 24, 2026 | 10,350.00 | 10,360.00 | 10,070.00 | 10,185.00 | 10,185.00 | -2.02% | 11,744 |
| Mar 23, 2026 | 10,430.00 | 10,495.00 | 10,300.00 | 10,395.00 | 10,395.00 | -2.30% | 9,356 |
| Mar 20, 2026 | 10,605.00 | 10,640.00 | 10,570.00 | 10,640.00 | 10,640.00 | 1.38% | 8,217 |
| Mar 19, 2026 | 10,460.00 | 10,675.00 | 10,430.00 | 10,495.00 | 10,495.00 | 0.33% | 5,941 |
| Mar 18, 2026 | 10,640.00 | 10,680.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.05% | 11,568 |
| Mar 17, 2026 | 10,430.00 | 10,475.00 | 10,430.00 | 10,455.00 | 10,455.00 | 1.06% | 6,216 |
| Mar 16, 2026 | 10,410.00 | 10,495.00 | 10,310.00 | 10,345.00 | 10,345.00 | -0.72% | 14,741 |
| Mar 13, 2026 | 10,390.00 | 10,550.00 | 10,390.00 | 10,420.00 | 10,420.00 | 1.07% | 17,754 |
| Mar 12, 2026 | 10,270.00 | 10,310.00 | 10,270.00 | 10,310.00 | 10,310.00 | 0.49% | 2,197 |
| Mar 11, 2026 | 10,220.00 | 10,325.00 | 10,140.00 | 10,260.00 | 10,260.00 | 3.64% | 7,685 |
| Mar 10, 2026 | 9,940.00 | 10,005.00 | 9,815.00 | 9,900.00 | 9,900.00 | 0.41% | 5,096 |