KB Asset Management - Kbstar iSelect Metaverse ETF (KRX:401170)
South Korea · Delayed Price · Currency is KRW 10,380
-175 (-1.66%)
At close: Sep 23, 2026
KRX:401170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,505.00 | 10,625.00 | 10,505.00 | 10,555.00 | 10,555.00 | 1.05% | 3,376 |
| Sep 21, 2026 | 10,400.00 | 10,445.00 | 10,345.00 | 10,445.00 | 10,445.00 | 0.63% | 9,358 |
| Sep 18, 2026 | 10,460.00 | 10,480.00 | 10,380.00 | 10,380.00 | 10,380.00 | 1.02% | 6,251 |
| Sep 17, 2026 | 10,435.00 | 10,490.00 | 10,275.00 | 10,275.00 | 10,275.00 | -1.34% | 2,278 |
| Sep 16, 2026 | 10,480.00 | 10,550.00 | 10,410.00 | 10,415.00 | 10,415.00 | -1.56% | 2,502 |
| Sep 15, 2026 | 10,615.00 | 10,670.00 | 10,535.00 | 10,580.00 | 10,580.00 | -0.66% | 8,062 |
| Sep 14, 2026 | 10,535.00 | 10,685.00 | 10,485.00 | 10,650.00 | 10,650.00 | -0.65% | 10,904 |
| Sep 11, 2026 | 10,480.00 | 10,720.00 | 10,480.00 | 10,720.00 | 10,720.00 | 0.19% | 7,897 |
| Sep 10, 2026 | 10,575.00 | 10,700.00 | 10,510.00 | 10,700.00 | 10,700.00 | 0.38% | 2,036 |
| Sep 9, 2026 | 10,740.00 | 10,765.00 | 10,660.00 | 10,660.00 | 10,660.00 | -1.39% | 3,365 |
| Sep 8, 2026 | 11,025.00 | 11,125.00 | 10,795.00 | 10,810.00 | 10,810.00 | -2.04% | 15,148 |
| Sep 7, 2026 | 11,075.00 | 11,075.00 | 10,940.00 | 11,035.00 | 11,035.00 | 0.96% | 4,070 |
| Sep 4, 2026 | 10,765.00 | 10,930.00 | 10,755.00 | 10,930.00 | 10,930.00 | 2.58% | 836 |
| Sep 3, 2026 | 10,900.00 | 10,905.00 | 10,530.00 | 10,655.00 | 10,655.00 | -1.11% | 3,216 |
| Sep 2, 2026 | 10,770.00 | 10,995.00 | 10,770.00 | 10,775.00 | 10,775.00 | -2.53% | 804 |
| Sep 1, 2026 | 11,045.00 | 11,150.00 | 10,985.00 | 11,055.00 | 11,055.00 | -0.50% | 36,556 |
| Aug 31, 2026 | 10,855.00 | 11,150.00 | 10,785.00 | 11,110.00 | 11,110.00 | -0.58% | 25,622 |
| Aug 28, 2026 | 11,075.00 | 11,175.00 | 10,950.00 | 11,175.00 | 11,175.00 | 1.87% | 3,680 |
| Aug 27, 2026 | 11,120.00 | 11,155.00 | 10,910.00 | 10,970.00 | 10,970.00 | -0.54% | 1,544 |
| Aug 26, 2026 | 11,005.00 | 11,110.00 | 10,885.00 | 11,030.00 | 11,030.00 | 0.23% | 6,127 |
| Aug 25, 2026 | 10,875.00 | 11,005.00 | 10,560.00 | 11,005.00 | 11,005.00 | 0.41% | 14,100 |
| Aug 24, 2026 | 10,765.00 | 11,030.00 | 10,765.00 | 10,960.00 | 10,960.00 | 1.11% | 2,812 |
| Aug 21, 2026 | 10,910.00 | 10,910.00 | 10,585.00 | 10,840.00 | 10,840.00 | -2.39% | 11,550 |
| Aug 20, 2026 | 10,920.00 | 11,215.00 | 10,920.00 | 11,105.00 | 11,105.00 | 1.60% | 7,912 |
| Aug 19, 2026 | 10,770.00 | 10,930.00 | 10,640.00 | 10,930.00 | 10,930.00 | -2.24% | 9,026 |
| Aug 18, 2026 | 11,745.00 | 11,745.00 | 11,025.00 | 11,180.00 | 11,180.00 | -4.85% | 23,906 |
| Aug 14, 2026 | 11,770.00 | 11,780.00 | 11,485.00 | 11,750.00 | 11,750.00 | 1.64% | 16,023 |
| Aug 13, 2026 | 11,580.00 | 11,605.00 | 11,460.00 | 11,560.00 | 11,560.00 | 0.52% | 21,300 |
| Aug 12, 2026 | 11,635.00 | 11,635.00 | 11,450.00 | 11,500.00 | 11,500.00 | -1.08% | 20,154 |
| Aug 11, 2026 | 11,510.00 | 11,655.00 | 11,330.00 | 11,625.00 | 11,625.00 | 0.87% | 4,271 |
| Aug 10, 2026 | 11,620.00 | 11,620.00 | 11,315.00 | 11,525.00 | 11,525.00 | 0.22% | 21,142 |
| Aug 7, 2026 | 11,330.00 | 11,520.00 | 11,180.00 | 11,500.00 | 11,500.00 | 1.95% | 4,998 |
| Aug 6, 2026 | 11,345.00 | 11,345.00 | 11,015.00 | 11,280.00 | 11,280.00 | -1.40% | 11,963 |
| Aug 5, 2026 | 11,630.00 | 11,630.00 | 11,355.00 | 11,440.00 | 11,440.00 | 1.19% | 16,957 |
| Aug 4, 2026 | 10,895.00 | 11,305.00 | 10,895.00 | 11,305.00 | 11,305.00 | 4.00% | 3,530 |
| Aug 3, 2026 | 10,785.00 | 11,000.00 | 10,610.00 | 10,870.00 | 10,870.00 | - | 18,058 |
| Jul 31, 2026 | 10,580.00 | 10,895.00 | 10,505.00 | 10,870.00 | 10,870.00 | 6.15% | 12,212 |
| Jul 30, 2026 | 10,340.00 | 10,725.00 | 10,240.00 | 10,240.00 | 10,240.00 | -0.97% | 14,522 |
| Jul 29, 2026 | 10,875.00 | 10,905.00 | 9,995.00 | 10,340.00 | 10,340.00 | -4.83% | 11,698 |
| Jul 28, 2026 | 11,525.00 | 11,545.00 | 10,755.00 | 10,865.00 | 10,865.00 | -7.37% | 10,276 |
| Jul 27, 2026 | 11,610.00 | 11,745.00 | 11,475.00 | 11,730.00 | 11,730.00 | 3.17% | 11,844 |
| Jul 24, 2026 | 11,500.00 | 11,605.00 | 11,105.00 | 11,370.00 | 11,370.00 | -2.70% | 8,345 |
| Jul 23, 2026 | 11,250.00 | 11,685.00 | 11,245.00 | 11,685.00 | 11,685.00 | 5.22% | 10,696 |
| Jul 22, 2026 | 11,320.00 | 11,405.00 | 11,075.00 | 11,105.00 | 11,105.00 | 1.09% | 13,538 |
| Jul 21, 2026 | 10,720.00 | 11,005.00 | 10,610.00 | 10,985.00 | 10,985.00 | 1.48% | 6,705 |
| Jul 20, 2026 | 11,075.00 | 11,105.00 | 10,715.00 | 10,825.00 | 10,825.00 | -4.25% | 4,785 |
| Jul 16, 2026 | 11,235.00 | 11,310.00 | 11,075.00 | 11,305.00 | 11,305.00 | -0.62% | 4,309 |
| Jul 15, 2026 | 11,285.00 | 11,525.00 | 11,255.00 | 11,375.00 | 11,375.00 | 2.57% | 6,127 |
| Jul 14, 2026 | 11,360.00 | 11,400.00 | 10,885.00 | 11,090.00 | 11,090.00 | -3.23% | 6,337 |
| Jul 13, 2026 | 11,855.00 | 12,035.00 | 11,310.00 | 11,460.00 | 11,460.00 | -4.74% | 20,186 |