Kb Kbstar KTB 3Y Futures ETF (KRX:432600)
South Korea · Delayed Price · Currency is KRW 55,210
+40 (0.07%)
At close: Sep 23, 2026
KRX:432600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 55,190.00 | 55,230.00 | 55,170.00 | 55,170.00 | 55,170.00 | 0.09% | 4 |
| Sep 21, 2026 | 55,115.00 | 55,130.00 | 55,100.00 | 55,120.00 | 55,120.00 | -0.09% | 4 |
| Sep 18, 2026 | 55,175.00 | 55,175.00 | 55,140.00 | 55,170.00 | 55,170.00 | 0.17% | 4 |
| Sep 17, 2026 | 55,075.00 | 55,075.00 | 55,020.00 | 55,075.00 | 55,075.00 | -0.03% | 4 |
| Sep 16, 2026 | 55,035.00 | 55,100.00 | 55,035.00 | 55,090.00 | 55,090.00 | 0.21% | 4 |
| Sep 15, 2026 | 55,095.00 | 55,095.00 | 54,975.00 | 54,975.00 | 54,975.00 | -0.24% | 4 |
| Sep 14, 2026 | 55,140.00 | 55,140.00 | 55,090.00 | 55,110.00 | 55,110.00 | - | 4 |
| Sep 11, 2026 | 55,110.00 | 55,110.00 | 55,045.00 | 55,110.00 | 55,110.00 | -0.27% | 22 |
| Sep 10, 2026 | 55,250.00 | 55,260.00 | 55,245.00 | 55,260.00 | 55,260.00 | -0.03% | 4 |
| Sep 9, 2026 | 55,305.00 | 55,305.00 | 55,275.00 | 55,275.00 | 55,275.00 | -0.11% | 4 |
| Sep 8, 2026 | 55,365.00 | 55,375.00 | 55,335.00 | 55,335.00 | 55,335.00 | 0.05% | 4 |
| Sep 7, 2026 | 55,310.00 | 55,350.00 | 55,310.00 | 55,310.00 | 55,310.00 | -0.07% | 4 |
| Sep 4, 2026 | 55,360.00 | 55,360.00 | 55,310.00 | 55,350.00 | 55,350.00 | 0.09% | 4 |
| Sep 3, 2026 | 55,250.00 | 55,300.00 | 55,250.00 | 55,300.00 | 55,300.00 | 0.12% | 4 |
| Sep 2, 2026 | 55,255.00 | 55,255.00 | 55,235.00 | 55,235.00 | 55,235.00 | -0.08% | 4 |
| Sep 1, 2026 | 55,280.00 | 55,280.00 | 55,275.00 | 55,280.00 | 55,280.00 | -0.17% | 4 |
| Aug 31, 2026 | 55,365.00 | 55,390.00 | 55,360.00 | 55,375.00 | 55,375.00 | -0.04% | 4 |
| Aug 28, 2026 | 55,450.00 | 55,450.00 | 55,385.00 | 55,395.00 | 55,395.00 | -0.17% | 4 |
| Aug 27, 2026 | 55,365.00 | 55,500.00 | 55,365.00 | 55,490.00 | 55,490.00 | 0.23% | 4 |
| Aug 26, 2026 | 55,400.00 | 55,400.00 | 55,360.00 | 55,360.00 | 55,360.00 | - | 4 |
| Aug 25, 2026 | 55,330.00 | 55,360.00 | 55,330.00 | 55,360.00 | 55,360.00 | 0.10% | 4 |
| Aug 24, 2026 | 55,270.00 | 55,320.00 | 55,270.00 | 55,305.00 | 55,305.00 | 0.03% | 4 |
| Aug 21, 2026 | 55,295.00 | 55,300.00 | 55,290.00 | 55,290.00 | 55,290.00 | -0.05% | 3 |
| Aug 20, 2026 | 55,335.00 | 55,335.00 | 55,305.00 | 55,315.00 | 55,315.00 | -0.07% | 11 |
| Aug 19, 2026 | 55,285.00 | 55,355.00 | 55,285.00 | 55,355.00 | 55,355.00 | 0.23% | 4 |
| Aug 18, 2026 | 55,200.00 | 55,230.00 | 55,200.00 | 55,230.00 | 55,230.00 | -0.15% | 4 |
| Aug 14, 2026 | 55,380.00 | 55,380.00 | 55,315.00 | 55,315.00 | 55,315.00 | -0.02% | 4 |
| Aug 13, 2026 | 55,310.00 | 55,345.00 | 55,310.00 | 55,325.00 | 55,325.00 | - | 19 |
| Aug 12, 2026 | 55,325.00 | 55,325.00 | 55,325.00 | 55,325.00 | 55,325.00 | 0.11% | 4 |
| Aug 11, 2026 | 55,240.00 | 55,280.00 | 55,230.00 | 55,265.00 | 55,265.00 | -0.17% | 4 |
| Aug 10, 2026 | 55,355.00 | 55,365.00 | 55,355.00 | 55,360.00 | 55,360.00 | 0.01% | 4 |
| Aug 7, 2026 | 55,330.00 | 55,360.00 | 55,330.00 | 55,355.00 | 55,355.00 | -0.04% | 4 |
| Aug 6, 2026 | 55,480.00 | 55,480.00 | 55,375.00 | 55,375.00 | 55,375.00 | -0.10% | 4 |
| Aug 5, 2026 | 55,380.00 | 55,450.00 | 55,380.00 | 55,430.00 | 55,430.00 | 0.16% | 4 |
| Aug 4, 2026 | 55,350.00 | 55,350.00 | 55,330.00 | 55,340.00 | 55,340.00 | 0.11% | 4 |
| Aug 3, 2026 | 55,250.00 | 55,315.00 | 55,250.00 | 55,280.00 | 55,280.00 | 0.01% | 18 |
| Jul 31, 2026 | 55,190.00 | 55,275.00 | 55,190.00 | 55,275.00 | 55,275.00 | 0.27% | 4 |
| Jul 30, 2026 | 55,185.00 | 55,185.00 | 55,100.00 | 55,125.00 | 55,125.00 | -0.14% | 4 |
| Jul 29, 2026 | 55,130.00 | 55,210.00 | 55,130.00 | 55,200.00 | 55,200.00 | 0.17% | 4 |
| Jul 28, 2026 | 55,045.00 | 55,105.00 | 55,045.00 | 55,105.00 | 55,105.00 | 0.05% | 4 |
| Jul 27, 2026 | 55,000.00 | 55,075.00 | 55,000.00 | 55,075.00 | 55,075.00 | 0.40% | 6 |
| Jul 24, 2026 | 54,855.00 | 54,855.00 | 54,845.00 | 54,855.00 | 54,855.00 | -0.13% | 4 |
| Jul 23, 2026 | 54,945.00 | 54,945.00 | 54,915.00 | 54,925.00 | 54,925.00 | -0.08% | 4 |
| Jul 22, 2026 | 54,995.00 | 54,995.00 | 54,970.00 | 54,970.00 | 54,970.00 | -0.08% | 4 |
| Jul 21, 2026 | 54,970.00 | 55,025.00 | 54,970.00 | 55,015.00 | 55,015.00 | 0.05% | 4 |
| Jul 20, 2026 | 54,960.00 | 54,995.00 | 54,960.00 | 54,985.00 | 54,985.00 | -0.12% | 4 |
| Jul 16, 2026 | 55,025.00 | 55,070.00 | 55,025.00 | 55,050.00 | 55,050.00 | 0.15% | 4 |
| Jul 15, 2026 | 54,945.00 | 54,975.00 | 54,945.00 | 54,965.00 | 54,965.00 | 0.01% | 9 |
| Jul 14, 2026 | 55,010.00 | 55,010.00 | 54,960.00 | 54,960.00 | 54,960.00 | -0.19% | 19 |
| Jul 13, 2026 | 55,065.00 | 55,065.00 | 55,050.00 | 55,065.00 | 55,065.00 | -0.16% | 4 |