KB Balhae Infrastructure Fund (KRX:415640)
South Korea · Delayed Price · Currency is KRW 10,830
+340 (3.24%)
Last updated: Sep 3, 2026, 10:50 AM KST
KRX:415640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10,630.00 | 10,680.00 | 10,400.00 | 10,490.00 | 10,490.00 | -0.47% | 170,079 |
| Sep 1, 2026 | 10,580.00 | 10,580.00 | 10,370.00 | 10,540.00 | 10,540.00 | -0.38% | 149,339 |
| Aug 31, 2026 | 10,320.00 | 10,650.00 | 10,320.00 | 10,580.00 | 10,580.00 | 1.24% | 163,512 |
| Aug 28, 2026 | 10,430.00 | 10,490.00 | 10,330.00 | 10,450.00 | 10,450.00 | 1.26% | 163,632 |
| Aug 27, 2026 | 10,370.00 | 10,390.00 | 10,220.00 | 10,320.00 | 10,320.00 | -0.39% | 117,270 |
| Aug 26, 2026 | 10,370.00 | 10,440.00 | 10,160.00 | 10,360.00 | 10,360.00 | - | 158,013 |
| Aug 25, 2026 | 10,200.00 | 10,400.00 | 10,150.00 | 10,360.00 | 10,360.00 | 2.07% | 186,778 |
| Aug 24, 2026 | 10,300.00 | 10,340.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.46% | 131,869 |
| Aug 21, 2026 | 10,290.00 | 10,450.00 | 10,180.00 | 10,300.00 | 10,300.00 | 0.19% | 76,980 |
| Aug 20, 2026 | 10,040.00 | 10,280.00 | 10,020.00 | 10,280.00 | 10,280.00 | 2.29% | 96,665 |
| Aug 19, 2026 | 10,300.00 | 10,360.00 | 9,900.00 | 10,050.00 | 10,050.00 | -2.33% | 78,054 |
| Aug 18, 2026 | 10,380.00 | 10,380.00 | 10,150.00 | 10,290.00 | 10,290.00 | -0.10% | 59,760 |
| Aug 14, 2026 | 10,280.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,300.00 | 1.53% | 98,301 |
| Aug 13, 2026 | 10,580.00 | 10,750.00 | 10,430.00 | 10,470.00 | 10,145.00 | - | 211,849 |
| Aug 12, 2026 | 10,220.00 | 10,470.00 | 10,180.00 | 10,470.00 | 10,145.00 | 2.05% | 85,318 |
| Aug 11, 2026 | 10,480.00 | 10,480.00 | 10,160.00 | 10,260.00 | 9,941.52 | -0.87% | 96,115 |
| Aug 10, 2026 | 10,340.00 | 10,430.00 | 10,120.00 | 10,350.00 | 10,028.72 | 0.10% | 116,368 |
| Aug 7, 2026 | 10,430.00 | 10,430.00 | 10,200.00 | 10,340.00 | 10,019.04 | 1.37% | 35,720 |
| Aug 6, 2026 | 10,460.00 | 10,460.00 | 10,150.00 | 10,200.00 | 9,883.38 | -2.02% | 71,094 |
| Aug 5, 2026 | 10,680.00 | 10,680.00 | 10,370.00 | 10,410.00 | 10,086.86 | -2.53% | 71,139 |
| Aug 4, 2026 | 10,610.00 | 10,680.00 | 10,510.00 | 10,680.00 | 10,348.48 | 0.28% | 68,419 |
| Aug 3, 2026 | 10,300.00 | 10,650.00 | 10,300.00 | 10,650.00 | 10,319.41 | 0.57% | 75,467 |
| Jul 31, 2026 | 10,500.00 | 10,640.00 | 10,300.00 | 10,590.00 | 10,261.28 | 2.32% | 77,711 |
| Jul 30, 2026 | 10,650.00 | 10,650.00 | 10,350.00 | 10,350.00 | 10,028.72 | -1.71% | 104,205 |
| Jul 29, 2026 | 10,770.00 | 10,940.00 | 10,430.00 | 10,530.00 | 10,203.14 | -1.31% | 103,864 |
| Jul 28, 2026 | 10,860.00 | 10,930.00 | 10,620.00 | 10,670.00 | 10,338.79 | -0.74% | 126,891 |
| Jul 27, 2026 | 10,510.00 | 11,230.00 | 10,510.00 | 10,750.00 | 10,416.31 | 2.48% | 62,018 |
| Jul 24, 2026 | 10,710.00 | 10,890.00 | 10,470.00 | 10,490.00 | 10,164.38 | -2.78% | 89,457 |
| Jul 23, 2026 | 10,860.00 | 10,940.00 | 10,670.00 | 10,790.00 | 10,455.07 | -1.37% | 75,481 |
| Jul 22, 2026 | 11,110.00 | 11,110.00 | 10,790.00 | 10,940.00 | 10,600.41 | -1.88% | 63,160 |
| Jul 21, 2026 | 10,560.00 | 11,150.00 | 10,560.00 | 11,150.00 | 10,803.89 | 3.72% | 77,112 |
| Jul 20, 2026 | 10,940.00 | 11,080.00 | 10,710.00 | 10,750.00 | 10,416.31 | -1.74% | 89,384 |
| Jul 16, 2026 | 10,920.00 | 11,150.00 | 10,700.00 | 10,940.00 | 10,600.41 | 1.96% | 158,956 |
| Jul 15, 2026 | 10,530.00 | 10,990.00 | 10,450.00 | 10,730.00 | 10,396.93 | 1.90% | 94,252 |
| Jul 14, 2026 | 10,580.00 | 10,870.00 | 10,420.00 | 10,530.00 | 10,203.14 | -0.47% | 70,923 |
| Jul 13, 2026 | 10,960.00 | 11,040.00 | 10,580.00 | 10,580.00 | 10,251.59 | -3.29% | 105,955 |
| Jul 10, 2026 | 10,870.00 | 11,090.00 | 10,620.00 | 10,940.00 | 10,600.41 | 1.96% | 118,179 |
| Jul 9, 2026 | 10,600.00 | 11,000.00 | 10,270.00 | 10,730.00 | 10,396.93 | -0.09% | 188,204 |
| Jul 8, 2026 | 11,150.00 | 11,150.00 | 10,510.00 | 10,740.00 | 10,406.62 | -3.68% | 154,714 |
| Jul 7, 2026 | 10,620.00 | 11,380.00 | 10,100.00 | 11,150.00 | 10,803.89 | 5.09% | 436,524 |
| Jul 6, 2026 | 10,350.00 | 10,790.00 | 10,200.00 | 10,610.00 | 10,280.65 | 2.02% | 125,205 |
| Jul 3, 2026 | 10,110.00 | 10,460.00 | 9,970.00 | 10,400.00 | 10,077.17 | 2.87% | 215,424 |
| Jul 2, 2026 | 9,960.00 | 10,120.00 | 9,960.00 | 10,110.00 | 9,796.17 | 0.30% | 92,215 |
| Jul 1, 2026 | 9,980.00 | 10,130.00 | 9,950.00 | 10,080.00 | 9,767.11 | -0.59% | 93,296 |
| Jun 30, 2026 | 9,860.00 | 10,180.00 | 9,860.00 | 10,140.00 | 9,825.24 | 0.90% | 185,517 |
| Jun 29, 2026 | 9,950.00 | 10,050.00 | 9,810.00 | 10,050.00 | 9,738.04 | - | 95,591 |
| Jun 26, 2026 | 10,090.00 | 10,090.00 | 9,830.00 | 10,050.00 | 9,738.04 | 0.10% | 69,334 |
| Jun 25, 2026 | 9,860.00 | 10,070.00 | 9,830.00 | 10,040.00 | 9,728.35 | 1.93% | 115,238 |
| Jun 24, 2026 | 9,810.00 | 9,950.00 | 9,650.00 | 9,850.00 | 9,544.25 | -1.01% | 83,098 |
| Jun 23, 2026 | 10,050.00 | 10,050.00 | 9,760.00 | 9,950.00 | 9,641.14 | -0.30% | 65,943 |