Hanwha Asset Management - KB KBStar TDF 2040 Active ETF (KRX:442560)
South Korea · Delayed Price · Currency is KRW 14,995
-40 (-0.27%)
Last updated: Oct 31, 2025, 12:12 PM KST
KRX:442560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15,030.00 | 15,030.00 | 14,930.00 | 14,985.00 | - | -0.33% | 8,794 |
| Oct 30, 2025 | 15,115.00 | 15,115.00 | 15,005.00 | 15,035.00 | - | -0.56% | 10,611 |
| Oct 29, 2025 | 15,095.00 | 15,125.00 | 15,080.00 | 15,120.00 | - | 0.17% | 15,760 |
| Oct 28, 2025 | 15,035.00 | 15,095.00 | 15,015.00 | 15,095.00 | - | 0.57% | 16,571 |
| Oct 27, 2025 | 14,955.00 | 15,030.00 | 14,955.00 | 15,010.00 | - | 0.54% | 11,341 |
| Oct 24, 2025 | 14,860.00 | 14,930.00 | 14,860.00 | 14,930.00 | - | 0.67% | 6,330 |
| Oct 23, 2025 | 14,850.00 | 14,850.00 | 14,770.00 | 14,830.00 | - | -0.03% | 8,352 |
| Oct 22, 2025 | 14,835.00 | 14,845.00 | 14,770.00 | 14,835.00 | - | 0.44% | 11,322 |
| Oct 21, 2025 | 14,735.00 | 14,815.00 | 14,735.00 | 14,770.00 | - | 0.48% | 7,521 |
| Oct 20, 2025 | 14,630.00 | 14,710.00 | 14,630.00 | 14,700.00 | - | 0.68% | 4,983 |
| Oct 17, 2025 | 14,655.00 | 14,655.00 | 14,540.00 | 14,600.00 | - | -0.24% | 12,566 |
| Oct 16, 2025 | 14,660.00 | 14,665.00 | 14,622.00 | 14,635.00 | - | 0.21% | 38,097 |
| Oct 15, 2025 | 14,605.00 | 14,620.00 | 14,590.00 | 14,605.00 | - | 0.30% | 9,391 |
| Oct 14, 2025 | 14,570.00 | 14,655.00 | 14,562.00 | 14,562.00 | - | 0.15% | 8,866 |
| Oct 13, 2025 | 14,685.00 | 14,685.00 | 14,450.00 | 14,540.00 | - | -0.99% | 5,412 |
| Oct 10, 2025 | 14,490.00 | 14,685.00 | 14,490.00 | 14,685.00 | - | 1.45% | 6,644 |
| Oct 2, 2025 | 14,380.00 | 14,495.00 | 14,380.00 | 14,475.00 | - | 0.73% | 3,577 |
| Oct 1, 2025 | 14,355.00 | 14,415.00 | 14,340.00 | 14,370.00 | - | 0.10% | 5,142 |
| Sep 30, 2025 | 14,335.00 | 14,360.00 | 14,280.00 | 14,355.00 | - | 0.17% | 3,962 |
| Sep 29, 2025 | 14,285.00 | 14,365.00 | 14,285.00 | 14,330.00 | - | -0.03% | 2,852 |
| Sep 26, 2025 | 14,340.00 | 14,340.00 | 14,300.00 | 14,335.00 | - | - | 3,795 |
| Sep 25, 2025 | 14,310.00 | 14,360.00 | 14,310.00 | 14,335.00 | - | -0.10% | 5,115 |
| Sep 24, 2025 | 14,315.00 | 14,360.00 | 14,290.00 | 14,350.00 | - | -0.24% | 16,685 |
| Sep 23, 2025 | 14,345.00 | 14,395.00 | 14,345.00 | 14,385.00 | - | 0.45% | 6,017 |
| Sep 22, 2025 | 14,315.00 | 14,360.00 | 14,275.00 | 14,320.00 | - | -0.03% | 11,468 |
| Sep 19, 2025 | 15,285.00 | 15,285.00 | 14,310.00 | 14,325.00 | - | 0.46% | 12,407 |
| Sep 18, 2025 | 14,160.00 | 14,265.00 | 14,160.00 | 14,260.00 | - | 0.64% | 3,444 |
| Sep 17, 2025 | 14,180.00 | 14,185.00 | 14,160.00 | 14,170.00 | - | -0.07% | 3,373 |
| Sep 16, 2025 | 14,155.00 | 14,205.00 | 14,155.00 | 14,180.00 | - | 0.14% | 3,098 |
| Sep 15, 2025 | 14,090.00 | 14,175.00 | 14,090.00 | 14,160.00 | - | 0.07% | 3,906 |
| Sep 12, 2025 | 14,075.00 | 14,155.00 | 14,045.00 | 14,150.00 | - | 0.50% | 8,515 |
| Sep 11, 2025 | 14,025.00 | 14,080.00 | 13,995.00 | 14,080.00 | - | 0.36% | 17,180 |
| Sep 10, 2025 | 14,015.00 | 14,050.00 | 14,015.00 | 14,030.00 | - | 0.11% | 11,393 |
| Sep 9, 2025 | 13,955.00 | 14,020.00 | 13,955.00 | 14,015.00 | - | 0.36% | 3,762 |
| Sep 8, 2025 | 13,945.00 | 13,980.00 | 13,905.00 | 13,965.00 | - | 0.07% | 3,376 |
| Sep 5, 2025 | 13,870.00 | 13,960.00 | 13,870.00 | 13,955.00 | - | 0.79% | 4,407 |
| Sep 4, 2025 | 13,790.00 | 13,870.00 | 13,790.00 | 13,845.00 | - | 0.33% | 2,983 |
| Sep 3, 2025 | 13,870.00 | 13,870.00 | 13,775.00 | 13,800.00 | - | -0.61% | 10,805 |
| Sep 2, 2025 | 13,880.00 | 13,915.00 | 13,830.00 | 13,885.00 | - | -0.04% | 8,373 |
| Sep 1, 2025 | 13,960.00 | 13,960.00 | 13,835.00 | 13,890.00 | - | -0.50% | 3,114 |
| Aug 29, 2025 | 13,905.00 | 13,960.00 | 13,885.00 | 13,960.00 | - | 0.65% | 2,062 |
| Aug 28, 2025 | 13,970.00 | 13,970.00 | 13,870.00 | 13,870.00 | - | -0.72% | 9,134 |
| Aug 27, 2025 | 13,895.00 | 13,975.00 | 13,895.00 | 13,970.00 | - | 0.65% | 3,236 |
| Aug 26, 2025 | 13,915.00 | 13,915.00 | 13,835.00 | 13,880.00 | - | -0.32% | 3,259 |
| Aug 25, 2025 | 13,815.00 | 13,945.00 | 13,815.00 | 13,925.00 | - | 0.76% | 4,367 |
| Aug 22, 2025 | 13,880.00 | 13,880.00 | 13,820.00 | 13,820.00 | - | -0.58% | 1,146 |
| Aug 21, 2025 | 13,850.00 | 13,910.00 | 13,840.00 | 13,900.00 | - | - | 2,868 |
| Aug 20, 2025 | 13,905.00 | 13,910.00 | 13,865.00 | 13,900.00 | - | 0.04% | 3,514 |
| Aug 19, 2025 | 13,885.00 | 13,925.00 | 13,855.00 | 13,895.00 | - | -0.04% | 1,766 |
| Aug 18, 2025 | 13,935.00 | 13,940.00 | 13,870.00 | 13,900.00 | - | -0.14% | 3,599 |