Hanwha Asset Management - KB KBStar TDF 2040 Active ETF (KRX:442560)
South Korea · Delayed Price · Currency is KRW 16,445
+15 (0.09%)
At close: Sep 23, 2026
KRX:442560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,495.00 | 16,495.00 | 16,400.00 | 16,445.00 | - | 0.09% | 8,323 |
| Sep 22, 2026 | 16,505.00 | 16,600.00 | 16,320.00 | 16,430.00 | 16,430.00 | -0.18% | 23,024 |
| Sep 21, 2026 | 16,570.00 | 16,570.00 | 16,400.00 | 16,460.00 | 16,460.00 | 0.34% | 10,344 |
| Sep 18, 2026 | 16,350.00 | 16,410.00 | 16,245.00 | 16,405.00 | 16,405.00 | 1.05% | 15,151 |
| Sep 17, 2026 | 16,200.00 | 16,240.00 | 16,060.00 | 16,235.00 | 16,235.00 | 0.93% | 8,898 |
| Sep 16, 2026 | 16,055.00 | 16,115.00 | 15,950.00 | 16,085.00 | 16,085.00 | 0.31% | 13,107 |
| Sep 15, 2026 | 16,115.00 | 16,115.00 | 15,875.00 | 16,035.00 | 16,035.00 | 0.22% | 11,997 |
| Sep 14, 2026 | 16,050.00 | 16,050.00 | 15,995.00 | 16,000.00 | 16,000.00 | -0.31% | 7,013 |
| Sep 11, 2026 | 16,125.00 | 16,125.00 | 15,980.00 | 16,050.00 | 16,050.00 | -0.47% | 14,989 |
| Sep 10, 2026 | 16,175.00 | 16,175.00 | 16,010.00 | 16,125.00 | 16,125.00 | -0.31% | 7,803 |
| Sep 9, 2026 | 16,190.00 | 16,210.00 | 16,087.00 | 16,175.00 | 16,175.00 | -0.28% | 7,506 |
| Sep 8, 2026 | 16,255.00 | 16,285.00 | 16,145.00 | 16,220.00 | 16,220.00 | -0.22% | 10,023 |
| Sep 7, 2026 | 16,330.00 | 16,330.00 | 16,065.00 | 16,255.00 | 16,255.00 | 0.25% | 24,952 |
| Sep 4, 2026 | 16,230.00 | 16,240.00 | 16,140.00 | 16,215.00 | 16,215.00 | 0.50% | 13,330 |
| Sep 3, 2026 | 16,160.00 | 16,265.00 | 16,080.00 | 16,135.00 | 16,135.00 | -0.15% | 8,409 |
| Sep 2, 2026 | 16,345.00 | 16,345.00 | 16,150.00 | 16,160.00 | 16,160.00 | -1.13% | 15,292 |
| Sep 1, 2026 | 16,365.00 | 16,365.00 | 16,200.00 | 16,345.00 | 16,345.00 | -0.12% | 9,506 |
| Aug 31, 2026 | 16,425.00 | 16,425.00 | 16,200.00 | 16,365.00 | 16,365.00 | -0.37% | 11,101 |
| Aug 28, 2026 | 16,500.00 | 16,505.00 | 16,345.00 | 16,425.00 | 16,425.00 | -0.33% | 19,183 |
| Aug 27, 2026 | 16,530.00 | 16,535.00 | 16,310.00 | 16,480.00 | 16,480.00 | 0.27% | 8,507 |
| Aug 26, 2026 | 16,350.00 | 16,467.00 | 16,300.00 | 16,435.00 | 16,435.00 | 0.52% | 15,699 |
| Aug 25, 2026 | 16,275.00 | 16,350.00 | 16,225.00 | 16,350.00 | 16,350.00 | - | 9,966 |
| Aug 24, 2026 | 16,395.00 | 16,475.00 | 16,285.00 | 16,350.00 | 16,350.00 | -0.27% | 17,797 |
| Aug 21, 2026 | 16,525.00 | 16,525.00 | 16,235.00 | 16,395.00 | 16,395.00 | -0.79% | 15,484 |
| Aug 20, 2026 | 16,510.00 | 16,545.00 | 16,425.00 | 16,525.00 | 16,525.00 | 0.24% | 11,930 |
| Aug 19, 2026 | 16,520.00 | 16,540.00 | 16,425.00 | 16,485.00 | 16,485.00 | -1.29% | 22,463 |
| Aug 18, 2026 | 16,870.00 | 16,870.00 | 16,675.00 | 16,700.00 | 16,700.00 | -1.01% | 36,075 |
| Aug 14, 2026 | 16,765.00 | 16,895.00 | 16,765.00 | 16,870.00 | 16,870.00 | 0.63% | 16,503 |
| Aug 13, 2026 | 16,745.00 | 16,822.00 | 16,665.00 | 16,765.00 | 16,765.00 | 0.60% | 26,634 |
| Aug 12, 2026 | 16,610.00 | 16,695.00 | 16,610.00 | 16,665.00 | 16,665.00 | 0.21% | 29,703 |
| Aug 11, 2026 | 16,675.00 | 16,675.00 | 16,560.00 | 16,630.00 | 16,630.00 | -0.48% | 19,876 |
| Aug 10, 2026 | 16,810.00 | 16,810.00 | 16,490.00 | 16,710.00 | 16,710.00 | 0.09% | 25,667 |
| Aug 7, 2026 | 16,685.00 | 16,780.00 | 16,590.00 | 16,695.00 | 16,695.00 | 0.30% | 13,125 |
| Aug 6, 2026 | 16,850.00 | 16,850.00 | 16,585.00 | 16,645.00 | 16,645.00 | -1.22% | 18,551 |
| Aug 5, 2026 | 16,545.00 | 16,990.00 | 16,545.00 | 16,850.00 | 16,850.00 | 1.91% | 32,385 |
| Aug 4, 2026 | 16,560.00 | 16,560.00 | 16,400.00 | 16,535.00 | 16,535.00 | 0.46% | 16,533 |
| Aug 3, 2026 | 16,535.00 | 16,625.00 | 16,400.00 | 16,460.00 | 16,460.00 | -0.45% | 15,260 |
| Jul 31, 2026 | 16,125.00 | 16,550.00 | 16,125.00 | 16,535.00 | 16,535.00 | 3.28% | 24,438 |
| Jul 30, 2026 | 16,190.00 | 16,190.00 | 15,900.00 | 16,010.00 | 16,010.00 | -1.09% | 21,983 |
| Jul 29, 2026 | 16,465.00 | 16,465.00 | 16,070.00 | 16,240.00 | 16,187.00 | -1.37% | 14,210 |
| Jul 28, 2026 | 16,845.00 | 16,845.00 | 16,335.00 | 16,465.00 | 16,411.27 | -2.02% | 34,033 |
| Jul 27, 2026 | 16,680.00 | 16,890.00 | 16,620.00 | 16,805.00 | 16,750.16 | 0.99% | 31,457 |
| Jul 24, 2026 | 16,850.00 | 16,850.00 | 16,630.00 | 16,640.00 | 16,585.69 | -1.42% | 21,623 |
| Jul 23, 2026 | 16,950.00 | 16,970.00 | 16,855.00 | 16,880.00 | 16,824.91 | -0.21% | 16,868 |
| Jul 22, 2026 | 16,965.00 | 17,090.00 | 16,885.00 | 16,915.00 | 16,859.80 | 0.42% | 14,702 |
| Jul 21, 2026 | 16,770.00 | 16,855.00 | 16,585.00 | 16,845.00 | 16,790.03 | 0.45% | 13,960 |
| Jul 20, 2026 | 17,085.00 | 17,085.00 | 16,740.00 | 16,770.00 | 16,715.27 | -2.10% | 13,284 |
| Jul 16, 2026 | 17,315.00 | 17,315.00 | 17,025.00 | 17,130.00 | 17,074.10 | -1.07% | 25,050 |
| Jul 15, 2026 | 17,150.00 | 17,360.00 | 17,090.00 | 17,315.00 | 17,258.49 | 1.44% | 41,121 |
| Jul 14, 2026 | 17,340.00 | 17,340.00 | 16,985.00 | 17,070.00 | 17,014.29 | -1.10% | 23,452 |