KB Balhae Infrastructure Fund (KRX:415640)
South Korea · Delayed Price · Currency is KRW 10,190
-220 (-2.11%)
At close: Sep 23, 2026
KRX:415640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,420.00 | 10,420.00 | 10,080.00 | 10,140.00 | - | -2.59% | 169,614 |
| Sep 22, 2026 | 10,280.00 | 10,830.00 | 10,270.00 | 10,410.00 | 10,410.00 | 1.26% | 224,129 |
| Sep 21, 2026 | 10,320.00 | 10,420.00 | 10,130.00 | 10,280.00 | 10,280.00 | -1.63% | 195,113 |
| Sep 18, 2026 | 10,450.00 | 11,000.00 | 10,290.00 | 10,450.00 | 10,450.00 | -0.38% | 2,239,693 |
| Sep 17, 2026 | 10,430.00 | 10,500.00 | 10,350.00 | 10,490.00 | 10,490.00 | 0.58% | 192,499 |
| Sep 16, 2026 | 10,710.00 | 10,710.00 | 10,380.00 | 10,430.00 | 10,430.00 | -1.60% | 110,927 |
| Sep 15, 2026 | 10,600.00 | 10,610.00 | 10,410.00 | 10,600.00 | 10,600.00 | 0.28% | 191,526 |
| Sep 14, 2026 | 10,600.00 | 10,600.00 | 10,450.00 | 10,570.00 | 10,570.00 | -0.28% | 192,040 |
| Sep 11, 2026 | 10,490.00 | 10,610.00 | 10,430.00 | 10,600.00 | 10,600.00 | 0.66% | 142,915 |
| Sep 10, 2026 | 10,410.00 | 10,620.00 | 10,310.00 | 10,530.00 | 10,530.00 | 1.15% | 148,579 |
| Sep 9, 2026 | 10,400.00 | 10,560.00 | 10,300.00 | 10,410.00 | 10,410.00 | 0.39% | 167,690 |
| Sep 8, 2026 | 10,490.00 | 10,640.00 | 10,310.00 | 10,370.00 | 10,370.00 | -1.14% | 166,461 |
| Sep 7, 2026 | 10,530.00 | 10,530.00 | 10,350.00 | 10,490.00 | 10,490.00 | -1.04% | 133,173 |
| Sep 4, 2026 | 10,530.00 | 10,740.00 | 10,450.00 | 10,600.00 | 10,600.00 | -0.19% | 134,106 |
| Sep 3, 2026 | 10,500.00 | 11,040.00 | 10,440.00 | 10,620.00 | 10,620.00 | 1.24% | 136,272 |
| 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 |