Kb Kbstar Us Short-Term Investment Grade Corporate Bond ETF (KRX:437350)
South Korea · Delayed Price · Currency is KRW 12,225
+70 (0.58%)
Last updated: Aug 26, 2025
KRX:437350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12,275.00 | 12,275.00 | 12,225.00 | 12,225.00 | - | - | 9,846 |
| Sep 2, 2025 | 12,220.00 | 12,270.00 | 12,220.00 | 12,225.00 | - | -0.20% | 8,552 |
| Sep 1, 2025 | 12,170.00 | 12,260.00 | 12,170.00 | 12,250.00 | - | 0.16% | 11,442 |
| Aug 29, 2025 | 12,205.00 | 12,230.00 | 12,185.00 | 12,230.00 | - | 0.20% | 17,165 |
| Aug 28, 2025 | 12,255.00 | 12,255.00 | 12,200.00 | 12,205.00 | - | -0.41% | 5,056 |
| Aug 27, 2025 | 12,250.00 | 12,270.00 | 12,250.00 | 12,255.00 | - | 0.04% | 33,847 |
| Aug 26, 2025 | 12,260.00 | 12,260.00 | 12,190.00 | 12,250.00 | - | 0.78% | 9,042 |
| Aug 25, 2025 | 12,170.00 | 12,200.00 | 12,155.00 | 12,155.00 | - | -0.33% | 15,674 |
| Aug 22, 2025 | 12,255.00 | 12,265.00 | 12,195.00 | 12,195.00 | - | -0.53% | 9,219 |
| Aug 21, 2025 | 12,255.00 | 12,265.00 | 12,245.00 | 12,260.00 | - | 0.04% | 15,558 |
| Aug 20, 2025 | 12,200.00 | 12,270.00 | 12,200.00 | 12,255.00 | - | 0.62% | 22,231 |
| Aug 19, 2025 | 12,155.00 | 12,185.00 | 12,155.00 | 12,180.00 | - | 0.33% | 15,529 |
| Aug 18, 2025 | 12,220.00 | 12,220.00 | 12,125.00 | 12,140.00 | - | 0.12% | 15,299 |
| Aug 14, 2025 | 12,095.00 | 12,160.00 | 12,095.00 | 12,125.00 | - | 0.25% | 11,701 |
| Aug 13, 2025 | 12,165.00 | 12,165.00 | 12,095.00 | 12,095.00 | - | -0.45% | 8,832 |
| Aug 12, 2025 | 12,220.00 | 12,220.00 | 12,140.00 | 12,150.00 | - | 0.16% | 12,519 |
| Aug 11, 2025 | 12,100.00 | 12,160.00 | 12,100.00 | 12,130.00 | - | -0.16% | 19,727 |
| Aug 8, 2025 | 12,080.00 | 12,160.00 | 12,080.00 | 12,150.00 | - | 0.58% | 8,746 |
| Aug 7, 2025 | 12,130.00 | 12,150.00 | 12,080.00 | 12,080.00 | - | -0.54% | 6,824 |
| Aug 6, 2025 | 12,135.00 | 12,170.00 | 12,135.00 | 12,145.00 | - | - | 10,505 |
| Aug 5, 2025 | 12,115.00 | 12,165.00 | 12,105.00 | 12,145.00 | - | 0.29% | 22,039 |
| Aug 4, 2025 | 12,200.00 | 12,200.00 | 12,095.00 | 12,110.00 | - | -0.74% | 7,821 |
| Aug 1, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | - | 0.99% | 13,438 |
| Jul 31, 2025 | 12,080.00 | 12,160.00 | 12,080.00 | 12,080.00 | - | 0.21% | 9,840 |
| Jul 30, 2025 | 12,095.00 | 12,105.00 | 12,025.00 | 12,055.00 | - | -0.33% | 20,786 |
| Jul 29, 2025 | 12,115.00 | 12,125.00 | 12,095.00 | 12,095.00 | - | 0.67% | 5,708 |
| Jul 28, 2025 | 11,990.00 | 12,025.00 | 11,985.00 | 12,015.00 | - | 0.21% | 13,767 |
| Jul 25, 2025 | 11,890.00 | 11,990.00 | 11,890.00 | 11,990.00 | - | 0.84% | 7,409 |
| Jul 24, 2025 | 12,000.00 | 12,000.00 | 11,880.00 | 11,890.00 | - | -0.92% | 15,686 |
| Jul 23, 2025 | 12,020.00 | 12,030.00 | 11,970.00 | 12,000.00 | - | -0.54% | 9,519 |
| Jul 22, 2025 | 12,085.00 | 12,085.00 | 12,035.00 | 12,065.00 | - | - | 17,861 |
| Jul 21, 2025 | 12,100.00 | 12,105.00 | 12,065.00 | 12,065.00 | - | -0.29% | 10,936 |
| Jul 18, 2025 | 12,120.00 | 12,120.00 | 12,065.00 | 12,100.00 | - | 0.17% | 20,504 |
| Jul 17, 2025 | 12,055.00 | 12,080.00 | 12,050.00 | 12,080.00 | - | 0.62% | 7,202 |
| Jul 16, 2025 | 11,995.00 | 12,030.00 | 11,995.00 | 12,005.00 | - | 0.29% | 16,864 |
| Jul 15, 2025 | 11,980.00 | 12,005.00 | 11,960.00 | 11,970.00 | - | -0.08% | 16,251 |
| Jul 14, 2025 | 11,945.00 | 11,980.00 | 11,930.00 | 11,980.00 | - | 0.29% | 7,963 |
| Jul 11, 2025 | 11,965.00 | 11,965.00 | 11,895.00 | 11,945.00 | - | 0.29% | 10,608 |
| Jul 10, 2025 | 11,910.00 | 11,935.00 | 11,905.00 | 11,910.00 | - | - | 23,729 |
| Jul 9, 2025 | 11,890.00 | 11,915.00 | 11,880.00 | 11,910.00 | - | 0.46% | 10,484 |
| Jul 8, 2025 | 11,880.00 | 11,895.00 | 11,830.00 | 11,855.00 | - | -0.21% | 10,009 |
| Jul 7, 2025 | 11,830.00 | 11,885.00 | 11,825.00 | 11,880.00 | - | 0.51% | 15,695 |
| Jul 4, 2025 | 11,825.00 | 11,865.00 | 11,800.00 | 11,820.00 | - | 0.17% | 12,556 |
| Jul 3, 2025 | 11,755.00 | 11,820.00 | 11,755.00 | 11,800.00 | - | 0.21% | 7,300 |
| Jul 2, 2025 | 11,750.00 | 11,825.00 | 11,745.00 | 11,775.00 | - | -0.04% | 11,651 |
| Jul 1, 2025 | 11,715.00 | 11,785.00 | 11,710.00 | 11,780.00 | - | 0.55% | 13,255 |
| Jun 30, 2025 | 11,785.00 | 11,800.00 | 11,685.00 | 11,715.00 | - | -0.59% | 18,897 |
| Jun 27, 2025 | 11,770.00 | 11,785.00 | 11,745.00 | 11,785.00 | - | 0.17% | 14,900 |
| Jun 26, 2025 | 11,715.00 | 11,790.00 | 11,715.00 | 11,765.00 | - | -0.34% | 16,048 |
| Jun 25, 2025 | 11,765.00 | 11,820.00 | 11,750.00 | 11,805.00 | - | 0.34% | 16,327 |