Kb Kbstar Global Nuclear Power ETF (KRX:442320)
South Korea · Delayed Price · Currency is KRW 34,665
-400 (-1.14%)
At close: Sep 23, 2026
KRX:442320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 35,185.00 | 35,470.00 | 34,900.00 | 35,065.00 | 35,065.00 | 0.26% | 12,277 |
| Sep 21, 2026 | 36,260.00 | 36,260.00 | 34,950.00 | 34,975.00 | 34,975.00 | -0.65% | 10,740 |
| Sep 18, 2026 | 35,165.00 | 35,455.00 | 35,085.00 | 35,205.00 | 35,205.00 | 0.34% | 9,437 |
| Sep 17, 2026 | 34,225.00 | 35,205.00 | 34,000.00 | 35,085.00 | 35,085.00 | 2.53% | 12,028 |
| Sep 16, 2026 | 34,055.00 | 34,445.00 | 33,935.00 | 34,220.00 | 34,220.00 | - | 11,820 |
| Sep 15, 2026 | 34,600.00 | 34,600.00 | 34,045.00 | 34,220.00 | 34,220.00 | -3.97% | 9,960 |
| Sep 14, 2026 | 34,605.00 | 36,035.00 | 34,605.00 | 35,635.00 | 35,635.00 | -1.21% | 9,101 |
| Sep 11, 2026 | 36,990.00 | 36,995.00 | 35,715.00 | 36,070.00 | 36,070.00 | -2.49% | 7,377 |
| Sep 10, 2026 | 37,245.00 | 37,245.00 | 36,355.00 | 36,990.00 | 36,990.00 | -0.68% | 6,952 |
| Sep 9, 2026 | 36,625.00 | 37,625.00 | 36,625.00 | 37,245.00 | 37,245.00 | 2.04% | 10,763 |
| Sep 8, 2026 | 37,320.00 | 37,320.00 | 36,500.00 | 36,500.00 | 36,500.00 | 0.41% | 10,619 |
| Sep 7, 2026 | 35,305.00 | 36,535.00 | 35,305.00 | 36,350.00 | 36,350.00 | 3.33% | 16,042 |
| Sep 4, 2026 | 34,905.00 | 35,495.00 | 34,905.00 | 35,180.00 | 35,180.00 | 1.24% | 6,752 |
| Sep 3, 2026 | 34,525.00 | 35,215.00 | 34,525.00 | 34,750.00 | 34,750.00 | 0.68% | 8,340 |
| Sep 2, 2026 | 34,970.00 | 35,175.00 | 34,395.00 | 34,515.00 | 34,515.00 | -1.89% | 7,345 |
| Sep 1, 2026 | 35,640.00 | 35,640.00 | 34,985.00 | 35,180.00 | 35,180.00 | -1.29% | 10,463 |
| Aug 31, 2026 | 36,125.00 | 36,125.00 | 35,455.00 | 35,640.00 | 35,640.00 | -4.30% | 17,469 |
| Aug 28, 2026 | 36,955.00 | 37,745.00 | 36,955.00 | 37,240.00 | 37,240.00 | -0.37% | 10,772 |
| Aug 27, 2026 | 36,535.00 | 37,750.00 | 36,535.00 | 37,380.00 | 37,380.00 | 2.58% | 25,272 |
| Aug 26, 2026 | 35,935.00 | 36,720.00 | 35,520.00 | 36,440.00 | 36,440.00 | 1.56% | 44,133 |
| Aug 25, 2026 | 34,830.00 | 35,880.00 | 34,295.00 | 35,880.00 | 35,880.00 | 3.36% | 27,253 |
| Aug 24, 2026 | 34,595.00 | 35,500.00 | 34,595.00 | 34,715.00 | 34,715.00 | 0.43% | 11,988 |
| Aug 21, 2026 | 35,975.00 | 35,975.00 | 34,420.00 | 34,565.00 | 34,565.00 | -3.93% | 13,334 |
| Aug 20, 2026 | 36,000.00 | 36,980.00 | 35,555.00 | 35,980.00 | 35,980.00 | 0.33% | 9,322 |
| Aug 19, 2026 | 36,900.00 | 36,900.00 | 35,220.00 | 35,860.00 | 35,860.00 | -3.17% | 7,751 |
| Aug 18, 2026 | 37,630.00 | 38,100.00 | 36,850.00 | 37,035.00 | 37,035.00 | -1.58% | 13,537 |
| Aug 14, 2026 | 37,700.00 | 38,170.00 | 37,180.00 | 37,630.00 | 37,630.00 | -0.19% | 14,371 |
| Aug 13, 2026 | 37,100.00 | 37,850.00 | 37,100.00 | 37,700.00 | 37,700.00 | 1.60% | 14,495 |
| Aug 12, 2026 | 36,660.00 | 37,755.00 | 36,660.00 | 37,105.00 | 37,105.00 | 1.27% | 8,734 |
| Aug 11, 2026 | 36,105.00 | 37,010.00 | 36,035.00 | 36,640.00 | 36,640.00 | -0.96% | 7,625 |
| Aug 10, 2026 | 35,700.00 | 37,050.00 | 35,700.00 | 36,995.00 | 36,995.00 | 3.70% | 9,036 |
| Aug 7, 2026 | 36,345.00 | 37,000.00 | 35,510.00 | 35,675.00 | 35,675.00 | -1.84% | 6,132 |
| Aug 6, 2026 | 36,760.00 | 36,760.00 | 35,920.00 | 36,345.00 | 36,345.00 | -1.13% | 8,488 |
| Aug 5, 2026 | 38,625.00 | 38,625.00 | 35,980.00 | 36,760.00 | 36,760.00 | 2.25% | 11,982 |
| Aug 4, 2026 | 34,460.00 | 35,950.00 | 34,455.00 | 35,950.00 | 35,950.00 | 4.35% | 6,954 |
| Aug 3, 2026 | 34,485.00 | 35,060.00 | 33,890.00 | 34,450.00 | 34,450.00 | -0.10% | 10,494 |
| Jul 31, 2026 | 32,450.00 | 34,800.00 | 32,450.00 | 34,485.00 | 34,485.00 | 7.80% | 29,792 |
| Jul 30, 2026 | 32,430.00 | 32,810.00 | 31,850.00 | 31,990.00 | 31,990.00 | -2.50% | 17,211 |
| Jul 29, 2026 | 34,760.00 | 34,790.00 | 32,370.00 | 32,895.00 | 32,809.00 | -5.45% | 36,711 |
| Jul 28, 2026 | 36,500.00 | 36,595.00 | 34,790.00 | 34,790.00 | 34,699.05 | -4.68% | 12,139 |
| Jul 27, 2026 | 36,930.00 | 37,050.00 | 35,910.00 | 36,500.00 | 36,404.58 | -1.16% | 5,130 |
| Jul 24, 2026 | 37,185.00 | 37,950.00 | 36,725.00 | 36,930.00 | 36,833.45 | -0.71% | 8,747 |
| Jul 23, 2026 | 36,645.00 | 37,230.00 | 36,400.00 | 37,195.00 | 37,097.76 | 2.96% | 22,706 |
| Jul 22, 2026 | 35,280.00 | 36,395.00 | 35,280.00 | 36,125.00 | 36,030.56 | 4.83% | 25,530 |
| Jul 21, 2026 | 34,020.00 | 34,555.00 | 33,795.00 | 34,460.00 | 34,369.91 | 0.70% | 26,168 |
| Jul 20, 2026 | 36,040.00 | 36,040.00 | 34,195.00 | 34,220.00 | 34,130.54 | -5.05% | 25,657 |
| Jul 16, 2026 | 36,485.00 | 37,000.00 | 35,990.00 | 36,040.00 | 35,945.78 | -2.59% | 13,021 |
| Jul 15, 2026 | 36,285.00 | 37,190.00 | 36,285.00 | 37,000.00 | 36,903.27 | 2.10% | 16,718 |
| Jul 14, 2026 | 36,875.00 | 36,875.00 | 35,555.00 | 36,240.00 | 36,145.25 | -2.29% | 36,120 |
| Jul 13, 2026 | 38,300.00 | 38,320.00 | 36,730.00 | 37,090.00 | 36,993.03 | -3.16% | 44,757 |