Kb Asset Management Co. Ltd - KB KBSTAR GLOBAL CLEAN ENERGY S&P ETF (KRX:399580)
South Korea · Delayed Price · Currency is KRW 9,300.00
-40.00 (-0.43%)
At close: Sep 23, 2026
KRX:399580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,350.00 | 9,550.00 | 9,190.00 | 9,340.00 | 9,340.00 | -1.32% | 6,690 |
| Sep 21, 2026 | 9,475.00 | 9,580.00 | 9,330.00 | 9,465.00 | 9,465.00 | -0.05% | 1,669 |
| Sep 18, 2026 | 9,360.00 | 9,575.00 | 9,360.00 | 9,470.00 | 9,470.00 | 1.39% | 6,985 |
| Sep 17, 2026 | 9,185.00 | 9,445.00 | 9,185.00 | 9,340.00 | 9,340.00 | 0.76% | 1,090 |
| Sep 16, 2026 | 9,080.00 | 9,270.00 | 9,080.00 | 9,270.00 | 9,270.00 | 0.16% | 745 |
| Sep 15, 2026 | 9,225.00 | 9,265.00 | 9,015.00 | 9,255.00 | 9,255.00 | 0.22% | 236 |
| Sep 14, 2026 | 9,150.00 | 9,400.00 | 9,150.00 | 9,235.00 | 9,235.00 | 0.05% | 1,703 |
| Sep 11, 2026 | 9,170.00 | 9,395.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.22% | 4,176 |
| Sep 10, 2026 | 9,225.00 | 9,500.00 | 9,225.00 | 9,250.00 | 9,250.00 | -0.91% | 3,223 |
| Sep 9, 2026 | 9,285.00 | 9,430.00 | 9,285.00 | 9,335.00 | 9,335.00 | 0.81% | 2,147 |
| Sep 8, 2026 | 9,065.00 | 9,260.00 | 9,065.00 | 9,260.00 | 9,260.00 | 2.15% | 974 |
| Sep 7, 2026 | 9,110.00 | 9,285.00 | 9,065.00 | 9,065.00 | 9,065.00 | -0.06% | 3,954 |
| Sep 4, 2026 | 9,040.00 | 9,200.00 | 9,040.00 | 9,070.00 | 9,070.00 | 1.00% | 3,553 |
| Sep 3, 2026 | 8,900.00 | 8,995.00 | 8,880.00 | 8,980.00 | 8,980.00 | 0.90% | 3,161 |
| Sep 2, 2026 | 8,990.00 | 9,020.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.06% | 3,232 |
| Sep 1, 2026 | 9,130.00 | 9,130.00 | 8,965.00 | 8,995.00 | 8,995.00 | -2.02% | 2,063 |
| Aug 31, 2026 | 9,150.00 | 9,270.00 | 9,125.00 | 9,180.00 | 9,180.00 | -1.45% | 1,486 |
| Aug 28, 2026 | 9,275.00 | 9,425.00 | 9,245.00 | 9,315.00 | 9,315.00 | 0.16% | 969 |
| Aug 27, 2026 | 9,340.00 | 9,480.00 | 9,260.00 | 9,300.00 | 9,300.00 | -0.43% | 6,076 |
| Aug 26, 2026 | 9,170.00 | 9,350.00 | 9,170.00 | 9,340.00 | 9,340.00 | 1.85% | 1,264 |
| Aug 25, 2026 | 9,160.00 | 9,215.00 | 9,125.00 | 9,170.00 | 9,170.00 | -0.22% | 1,180 |
| Aug 24, 2026 | 9,275.00 | 9,290.00 | 9,120.00 | 9,190.00 | 9,190.00 | -0.92% | 1,762 |
| Aug 21, 2026 | 9,395.00 | 9,400.00 | 9,175.00 | 9,275.00 | 9,275.00 | -1.38% | 1,468 |
| Aug 20, 2026 | 9,340.00 | 9,550.00 | 9,340.00 | 9,405.00 | 9,405.00 | 0.86% | 1,410 |
| Aug 19, 2026 | 9,575.00 | 9,575.00 | 9,325.00 | 9,325.00 | 9,325.00 | -3.57% | 2,271 |
| Aug 18, 2026 | 9,865.00 | 9,865.00 | 9,635.00 | 9,670.00 | 9,670.00 | -1.88% | 2,327 |
| Aug 14, 2026 | 9,845.00 | 9,900.00 | 9,835.00 | 9,855.00 | 9,855.00 | 0.10% | 5,813 |
| Aug 13, 2026 | 9,995.00 | 9,995.00 | 9,785.00 | 9,845.00 | 9,845.00 | 0.77% | 5,285 |
| Aug 12, 2026 | 9,815.00 | 9,815.00 | 9,665.00 | 9,770.00 | 9,770.00 | 0.10% | 1,344 |
| Aug 11, 2026 | 9,815.00 | 9,830.00 | 9,680.00 | 9,760.00 | 9,760.00 | -0.81% | 4,375 |
| Aug 10, 2026 | 9,885.00 | 9,910.00 | 9,660.00 | 9,840.00 | 9,840.00 | 0.15% | 2,484 |
| Aug 7, 2026 | 10,000.00 | 10,000.00 | 9,780.00 | 9,825.00 | 9,825.00 | -0.10% | 4,712 |
| Aug 6, 2026 | 9,785.00 | 10,035.00 | 9,785.00 | 9,835.00 | 9,835.00 | -2.14% | 2,021 |
| Aug 5, 2026 | 9,930.00 | 10,210.00 | 9,930.00 | 10,050.00 | 10,050.00 | 2.08% | 1,020 |
| Aug 4, 2026 | 9,970.00 | 9,975.00 | 9,705.00 | 9,845.00 | 9,845.00 | 2.66% | 2,600 |
| Aug 3, 2026 | 9,845.00 | 9,845.00 | 9,535.00 | 9,590.00 | 9,590.00 | 0.42% | 5,113 |
| Jul 31, 2026 | 9,305.00 | 9,640.00 | 9,305.00 | 9,550.00 | 9,550.00 | 4.95% | 4,475 |
| Jul 30, 2026 | 9,330.00 | 9,330.00 | 9,065.00 | 9,100.00 | 9,100.00 | -2.91% | 4,968 |
| Jul 29, 2026 | 9,630.00 | 9,660.00 | 9,260.00 | 9,430.00 | 9,373.00 | -2.53% | 7,212 |
| Jul 28, 2026 | 10,025.00 | 10,025.00 | 9,675.00 | 9,675.00 | 9,616.52 | -3.25% | 4,102 |
| Jul 27, 2026 | 10,145.00 | 10,152.00 | 9,895.00 | 10,000.00 | 9,939.55 | -2.58% | 2,926 |
| Jul 24, 2026 | 10,555.00 | 10,555.00 | 10,250.00 | 10,265.00 | 10,202.95 | -1.72% | 422 |
| Jul 23, 2026 | 10,325.00 | 10,510.00 | 10,325.00 | 10,445.00 | 10,381.86 | 1.21% | 2,450 |
| Jul 22, 2026 | 10,475.00 | 10,475.00 | 10,270.00 | 10,320.00 | 10,257.62 | 0.98% | 3,105 |
| Jul 21, 2026 | 10,095.00 | 10,245.00 | 10,095.00 | 10,220.00 | 10,158.22 | -0.29% | 4,517 |
| Jul 20, 2026 | 10,635.00 | 10,635.00 | 10,250.00 | 10,250.00 | 10,188.04 | -5.33% | 2,331 |
| Jul 16, 2026 | 10,915.00 | 10,920.00 | 10,795.00 | 10,827.00 | 10,761.56 | -0.30% | 2,323 |
| Jul 15, 2026 | 10,740.00 | 10,950.00 | 10,740.00 | 10,860.00 | 10,794.36 | 1.97% | 3,501 |
| Jul 14, 2026 | 11,145.00 | 11,145.00 | 10,550.00 | 10,650.00 | 10,585.63 | -2.83% | 5,622 |
| Jul 13, 2026 | 11,030.00 | 11,245.00 | 10,910.00 | 10,960.00 | 10,893.75 | -0.59% | 1,452 |