Kb Kbstar Secondary Cell Active ETF (KRX:422420)
South Korea · Delayed Price · Currency is KRW 6,640.00
+20.00 (0.30%)
At close: Sep 23, 2026
KRX:422420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,685.00 | 6,715.00 | 6,620.00 | 6,620.00 | 6,620.00 | -0.08% | 111,238 |
| Sep 21, 2026 | 6,785.00 | 6,785.00 | 6,615.00 | 6,625.00 | 6,625.00 | -1.49% | 138,849 |
| Sep 18, 2026 | 6,775.00 | 6,800.00 | 6,685.00 | 6,725.00 | 6,725.00 | 0.45% | 116,277 |
| Sep 17, 2026 | 6,710.00 | 6,755.00 | 6,630.00 | 6,695.00 | 6,695.00 | -0.59% | 265,487 |
| Sep 16, 2026 | 6,725.00 | 6,860.00 | 6,660.00 | 6,735.00 | 6,735.00 | -1.10% | 180,119 |
| Sep 15, 2026 | 6,650.00 | 6,845.00 | 6,590.00 | 6,810.00 | 6,810.00 | 3.18% | 200,583 |
| Sep 14, 2026 | 6,680.00 | 6,750.00 | 6,565.00 | 6,600.00 | 6,600.00 | -3.93% | 179,370 |
| Sep 11, 2026 | 6,830.00 | 6,952.00 | 6,790.00 | 6,870.00 | 6,870.00 | -2.41% | 162,535 |
| Sep 10, 2026 | 6,980.00 | 7,130.00 | 6,850.00 | 7,040.00 | 7,040.00 | -1.19% | 313,642 |
| Sep 9, 2026 | 6,580.00 | 7,125.00 | 6,580.00 | 7,125.00 | 7,125.00 | 8.20% | 352,711 |
| Sep 8, 2026 | 6,835.00 | 6,870.00 | 6,585.00 | 6,585.00 | 6,585.00 | -2.59% | 188,976 |
| Sep 7, 2026 | 6,735.00 | 6,795.00 | 6,685.00 | 6,760.00 | 6,760.00 | 0.52% | 139,211 |
| Sep 4, 2026 | 6,690.00 | 6,840.00 | 6,690.00 | 6,725.00 | 6,725.00 | 0.90% | 110,300 |
| Sep 3, 2026 | 6,760.00 | 6,815.00 | 6,495.00 | 6,665.00 | 6,665.00 | 0.91% | 272,404 |
| Sep 2, 2026 | 6,860.00 | 6,895.00 | 6,600.00 | 6,605.00 | 6,605.00 | -5.17% | 266,912 |
| Sep 1, 2026 | 7,130.00 | 7,285.00 | 6,965.00 | 6,965.00 | 6,965.00 | -2.79% | 258,843 |
| Aug 31, 2026 | 6,910.00 | 7,165.00 | 6,800.00 | 7,165.00 | 7,165.00 | 2.72% | 271,411 |
| Aug 28, 2026 | 6,790.00 | 7,005.00 | 6,790.00 | 6,975.00 | 6,975.00 | 0.79% | 180,063 |
| Aug 27, 2026 | 6,605.00 | 6,940.00 | 6,565.00 | 6,920.00 | 6,920.00 | 5.81% | 364,326 |
| Aug 26, 2026 | 6,510.00 | 6,540.00 | 6,325.00 | 6,540.00 | 6,540.00 | -0.23% | 134,449 |
| Aug 25, 2026 | 6,475.00 | 6,555.00 | 6,260.00 | 6,555.00 | 6,555.00 | -0.68% | 107,887 |
| Aug 24, 2026 | 6,305.00 | 6,645.00 | 6,290.00 | 6,600.00 | 6,600.00 | 5.94% | 186,914 |
| Aug 21, 2026 | 6,415.00 | 6,415.00 | 6,165.00 | 6,230.00 | 6,230.00 | -4.74% | 220,157 |
| Aug 20, 2026 | 6,525.00 | 6,680.00 | 6,485.00 | 6,540.00 | 6,540.00 | 0.62% | 139,138 |
| Aug 19, 2026 | 6,295.00 | 6,580.00 | 6,240.00 | 6,500.00 | 6,500.00 | -0.31% | 191,955 |
| Aug 18, 2026 | 6,745.00 | 6,840.00 | 6,460.00 | 6,520.00 | 6,520.00 | -3.69% | 285,850 |
| Aug 14, 2026 | 6,660.00 | 6,790.00 | 6,520.00 | 6,770.00 | 6,770.00 | 2.81% | 170,252 |
| Aug 13, 2026 | 6,610.00 | 6,705.00 | 6,515.00 | 6,585.00 | 6,585.00 | 0.53% | 153,845 |
| Aug 12, 2026 | 6,495.00 | 6,640.00 | 6,355.00 | 6,550.00 | 6,550.00 | 1.71% | 121,502 |
| Aug 11, 2026 | 6,595.00 | 6,640.00 | 6,395.00 | 6,440.00 | 6,440.00 | -3.01% | 172,252 |
| Aug 10, 2026 | 6,330.00 | 6,650.00 | 6,165.00 | 6,640.00 | 6,640.00 | 5.99% | 289,744 |
| Aug 7, 2026 | 6,255.00 | 6,405.00 | 5,970.00 | 6,265.00 | 6,265.00 | 4.42% | 259,596 |
| Aug 6, 2026 | 5,915.00 | 6,115.00 | 5,820.00 | 6,000.00 | 6,000.00 | 0.93% | 159,373 |
| Aug 5, 2026 | 5,995.00 | 6,000.00 | 5,870.00 | 5,945.00 | 5,945.00 | 1.54% | 165,031 |
| Aug 4, 2026 | 5,600.00 | 5,855.00 | 5,550.00 | 5,855.00 | 5,855.00 | 6.75% | 148,853 |
| Aug 3, 2026 | 5,450.00 | 5,597.00 | 5,235.00 | 5,485.00 | 5,485.00 | -1.44% | 157,516 |
| Jul 31, 2026 | 5,320.00 | 5,580.00 | 5,215.00 | 5,565.00 | 5,565.00 | 9.22% | 145,737 |
| Jul 30, 2026 | 4,865.00 | 5,340.00 | 4,865.00 | 5,095.00 | 5,095.00 | 1.80% | 172,852 |
| Jul 29, 2026 | 5,445.00 | 5,480.00 | 4,765.00 | 5,020.00 | 5,005.00 | -6.17% | 239,410 |
| Jul 28, 2026 | 5,725.00 | 5,725.00 | 5,305.00 | 5,350.00 | 5,334.01 | -10.01% | 144,936 |
| Jul 27, 2026 | 6,035.00 | 6,060.00 | 5,830.00 | 5,945.00 | 5,927.24 | 0.17% | 134,753 |
| Jul 24, 2026 | 6,145.00 | 6,155.00 | 5,875.00 | 5,935.00 | 5,917.27 | -6.61% | 125,616 |
| Jul 23, 2026 | 5,840.00 | 6,355.00 | 5,830.00 | 6,355.00 | 6,336.01 | 10.33% | 122,659 |
| Jul 22, 2026 | 5,915.00 | 6,030.00 | 5,760.00 | 5,760.00 | 5,742.79 | 0.26% | 87,044 |
| Jul 21, 2026 | 5,665.00 | 5,755.00 | 5,520.00 | 5,745.00 | 5,727.83 | 1.06% | 172,173 |
| Jul 20, 2026 | 5,925.00 | 5,925.00 | 5,630.00 | 5,685.00 | 5,668.01 | -6.96% | 189,904 |
| Jul 16, 2026 | 6,325.00 | 6,405.00 | 5,980.00 | 6,110.00 | 6,091.74 | -4.31% | 155,068 |
| Jul 15, 2026 | 6,180.00 | 6,415.00 | 6,150.00 | 6,385.00 | 6,365.92 | 6.15% | 191,733 |
| Jul 14, 2026 | 6,280.00 | 6,300.00 | 5,805.00 | 6,015.00 | 5,997.03 | -4.07% | 197,205 |
| Jul 13, 2026 | 6,460.00 | 6,765.00 | 6,240.00 | 6,270.00 | 6,251.26 | -2.34% | 332,456 |