Kb Kbstar Global Agribusiness Mv ETF (KRX:437370)
South Korea · Delayed Price · Currency is KRW 10,400
-50 (-0.48%)
At close: Sep 23, 2026
KRX:437370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,450.00 | 10,450.00 | 10,300.00 | 10,380.00 | - | -0.67% | 3,330 |
| Sep 22, 2026 | 10,610.00 | 10,610.00 | 10,420.00 | 10,450.00 | 10,450.00 | -3.11% | 6,110 |
| Sep 21, 2026 | 10,800.00 | 10,800.00 | 10,760.00 | 10,785.00 | 10,785.00 | -1.24% | 632 |
| Sep 18, 2026 | 10,920.00 | 10,925.00 | 10,830.00 | 10,920.00 | 10,920.00 | 1.06% | 2,253 |
| Sep 17, 2026 | 10,770.00 | 10,875.00 | 10,770.00 | 10,805.00 | 10,805.00 | -0.14% | 10,378 |
| Sep 16, 2026 | 10,770.00 | 10,830.00 | 10,765.00 | 10,820.00 | 10,820.00 | 1.36% | 3,415 |
| Sep 15, 2026 | 10,540.00 | 10,685.00 | 10,540.00 | 10,675.00 | 10,675.00 | 0.52% | 512 |
| Sep 14, 2026 | 10,595.00 | 10,625.00 | 10,525.00 | 10,620.00 | 10,620.00 | -0.93% | 4,725 |
| Sep 11, 2026 | 10,750.00 | 10,750.00 | 10,645.00 | 10,720.00 | 10,720.00 | -0.46% | 4,257 |
| Sep 10, 2026 | 10,795.00 | 10,800.00 | 10,625.00 | 10,770.00 | 10,770.00 | 0.47% | 2,902 |
| Sep 9, 2026 | 10,750.00 | 10,750.00 | 10,665.00 | 10,720.00 | 10,720.00 | -0.28% | 190 |
| Sep 8, 2026 | 10,715.00 | 10,800.00 | 10,690.00 | 10,750.00 | 10,750.00 | 0.42% | 877 |
| Sep 7, 2026 | 10,845.00 | 10,845.00 | 10,655.00 | 10,705.00 | 10,705.00 | -1.79% | 6,293 |
| Sep 4, 2026 | 10,995.00 | 11,030.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.86% | 894 |
| Sep 3, 2026 | 11,095.00 | 11,095.00 | 10,960.00 | 10,995.00 | 10,995.00 | 0.37% | 4,251 |
| Sep 2, 2026 | 11,030.00 | 11,045.00 | 10,900.00 | 10,955.00 | 10,955.00 | 1.44% | 8,909 |
| Sep 1, 2026 | 10,710.00 | 10,810.00 | 10,710.00 | 10,800.00 | 10,800.00 | 1.12% | 3,532 |
| Aug 31, 2026 | 10,650.00 | 10,735.00 | 10,630.00 | 10,680.00 | 10,680.00 | 0.71% | 8,799 |
| Aug 28, 2026 | 10,660.00 | 10,665.00 | 10,575.00 | 10,605.00 | 10,605.00 | -1.90% | 3,336 |
| Aug 27, 2026 | 10,780.00 | 10,850.00 | 10,780.00 | 10,810.00 | 10,810.00 | 0.28% | 2,727 |
| Aug 26, 2026 | 10,770.00 | 10,780.00 | 10,710.00 | 10,780.00 | 10,780.00 | -0.46% | 3,431 |
| Aug 25, 2026 | 10,855.00 | 10,855.00 | 10,710.00 | 10,830.00 | 10,830.00 | -0.14% | 1,315 |
| Aug 24, 2026 | 10,695.00 | 10,880.00 | 10,695.00 | 10,845.00 | 10,845.00 | 2.70% | 10,833 |
| Aug 21, 2026 | 10,575.00 | 10,605.00 | 10,550.00 | 10,560.00 | 10,560.00 | 1.05% | 2,656 |
| Aug 20, 2026 | 10,400.00 | 10,465.00 | 10,310.00 | 10,450.00 | 10,450.00 | 0.48% | 5,907 |
| Aug 19, 2026 | 10,425.00 | 10,500.00 | 10,390.00 | 10,400.00 | 10,400.00 | -0.48% | 960 |
| Aug 18, 2026 | 10,495.00 | 10,500.00 | 10,420.00 | 10,450.00 | 10,450.00 | -0.10% | 4,112 |
| Aug 14, 2026 | 10,500.00 | 10,525.00 | 10,430.00 | 10,460.00 | 10,460.00 | -0.38% | 3,166 |
| Aug 13, 2026 | 10,430.00 | 10,505.00 | 10,420.00 | 10,500.00 | 10,500.00 | -0.38% | 2,013 |
| Aug 12, 2026 | 10,500.00 | 10,555.00 | 10,480.00 | 10,540.00 | 10,540.00 | 0.38% | 385 |
| Aug 11, 2026 | 10,485.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.57% | 4,946 |
| Aug 10, 2026 | 10,455.00 | 10,505.00 | 10,370.00 | 10,440.00 | 10,440.00 | -1.18% | 6,306 |
| Aug 7, 2026 | 10,545.00 | 10,620.00 | 10,510.00 | 10,565.00 | 10,565.00 | 0.19% | 540 |
| Aug 6, 2026 | 10,595.00 | 10,600.00 | 10,485.00 | 10,545.00 | 10,545.00 | -0.89% | 2,448 |
| Aug 5, 2026 | 10,680.00 | 10,680.00 | 10,570.00 | 10,640.00 | 10,640.00 | -0.14% | 2,721 |
| Aug 4, 2026 | 10,650.00 | 10,655.00 | 10,510.00 | 10,655.00 | 10,655.00 | - | 2,253 |
| Aug 3, 2026 | 10,810.00 | 10,810.00 | 10,655.00 | 10,655.00 | 10,655.00 | -2.61% | 2,100 |
| Jul 31, 2026 | 10,920.00 | 11,020.00 | 10,845.00 | 10,940.00 | 10,940.00 | -0.55% | 2,141 |
| Jul 30, 2026 | 11,075.00 | 11,115.00 | 10,940.00 | 11,000.00 | 11,000.00 | -0.70% | 609 |
| Jul 29, 2026 | 11,200.00 | 11,270.00 | 11,090.00 | 11,150.00 | 11,078.00 | 0.45% | 3,601 |
| Jul 28, 2026 | 11,130.00 | 11,240.00 | 11,070.00 | 11,100.00 | 11,028.32 | -1.60% | 1,586 |
| Jul 27, 2026 | 11,160.00 | 11,285.00 | 11,125.00 | 11,280.00 | 11,207.16 | 1.08% | 4,480 |
| Jul 24, 2026 | 11,200.00 | 11,220.00 | 11,125.00 | 11,160.00 | 11,087.94 | -0.22% | 1,516 |
| Jul 23, 2026 | 11,195.00 | 11,315.00 | 11,170.00 | 11,185.00 | 11,112.77 | 0.09% | 3,946 |
| Jul 22, 2026 | 11,190.00 | 11,190.00 | 11,140.00 | 11,175.00 | 11,102.84 | 0.27% | 1,639 |
| Jul 21, 2026 | 11,165.00 | 11,165.00 | 11,075.00 | 11,145.00 | 11,073.03 | -0.85% | 7,475 |
| Jul 20, 2026 | 11,110.00 | 11,335.00 | 11,110.00 | 11,240.00 | 11,167.42 | 1.17% | 3,918 |
| Jul 16, 2026 | 11,160.00 | 11,165.00 | 11,110.00 | 11,110.00 | 11,038.26 | -0.40% | 821 |
| Jul 15, 2026 | 11,110.00 | 11,155.00 | 11,110.00 | 11,155.00 | 11,082.97 | 0.41% | 2,574 |
| Jul 14, 2026 | 11,200.00 | 11,200.00 | 11,055.00 | 11,110.00 | 11,038.26 | 0.18% | 1,827 |