Hanwha Asset Management - KB KBStar TDF 2050 Active ETF (KRX:442570)
South Korea · Delayed Price · Currency is KRW 17,565
+85 (0.49%)
At close: Sep 23, 2026
KRX:442570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,680.00 | 17,720.00 | 17,430.00 | 17,480.00 | 17,480.00 | -0.14% | 131,933 |
| Sep 21, 2026 | 17,525.00 | 17,555.00 | 17,475.00 | 17,505.00 | 17,505.00 | 0.46% | 102,155 |
| Sep 18, 2026 | 17,425.00 | 17,425.00 | 17,320.00 | 17,425.00 | 17,425.00 | 1.19% | 55,616 |
| Sep 17, 2026 | 17,130.00 | 17,230.00 | 17,130.00 | 17,220.00 | 17,220.00 | 0.64% | 93,703 |
| Sep 16, 2026 | 17,195.00 | 17,195.00 | 17,000.00 | 17,110.00 | 17,110.00 | 0.68% | 68,606 |
| Sep 15, 2026 | 16,985.00 | 17,055.00 | 16,875.00 | 16,995.00 | 16,995.00 | 0.06% | 89,757 |
| Sep 14, 2026 | 17,105.00 | 17,105.00 | 16,880.00 | 16,985.00 | 16,985.00 | -0.32% | 71,079 |
| Sep 11, 2026 | 17,045.00 | 17,055.00 | 16,920.00 | 17,040.00 | 17,040.00 | -0.23% | 84,667 |
| Sep 10, 2026 | 17,135.00 | 17,135.00 | 17,045.00 | 17,080.00 | 17,080.00 | -0.32% | 67,165 |
| Sep 9, 2026 | 17,200.00 | 17,200.00 | 17,130.00 | 17,135.00 | 17,135.00 | -0.58% | 97,637 |
| Sep 8, 2026 | 17,395.00 | 17,395.00 | 17,210.00 | 17,235.00 | 17,235.00 | -0.32% | 120,989 |
| Sep 7, 2026 | 17,235.00 | 17,335.00 | 17,115.00 | 17,290.00 | 17,290.00 | 0.32% | 104,946 |
| Sep 4, 2026 | 17,220.00 | 17,270.00 | 17,220.00 | 17,235.00 | 17,235.00 | 0.61% | 67,551 |
| Sep 3, 2026 | 17,190.00 | 17,355.00 | 17,050.00 | 17,130.00 | 17,130.00 | -0.29% | 102,781 |
| Sep 2, 2026 | 17,360.00 | 17,360.00 | 17,160.00 | 17,180.00 | 17,180.00 | -1.32% | 101,585 |
| Sep 1, 2026 | 17,465.00 | 17,465.00 | 17,300.00 | 17,410.00 | 17,410.00 | -0.06% | 123,919 |
| Aug 31, 2026 | 17,520.00 | 17,520.00 | 17,290.00 | 17,420.00 | 17,420.00 | -0.20% | 82,361 |
| Aug 28, 2026 | 17,530.00 | 17,530.00 | 17,450.00 | 17,455.00 | 17,455.00 | -0.31% | 98,751 |
| Aug 27, 2026 | 17,680.00 | 17,680.00 | 17,440.00 | 17,510.00 | 17,510.00 | 0.11% | 118,331 |
| Aug 26, 2026 | 17,495.00 | 17,545.00 | 17,410.00 | 17,490.00 | 17,490.00 | - | 117,064 |
| Aug 25, 2026 | 17,425.00 | 17,492.00 | 17,200.00 | 17,490.00 | 17,490.00 | 0.37% | 112,154 |
| Aug 24, 2026 | 17,510.00 | 17,510.00 | 17,355.00 | 17,425.00 | 17,425.00 | -0.43% | 149,175 |
| Aug 21, 2026 | 17,500.00 | 17,852.00 | 17,380.00 | 17,500.00 | 17,500.00 | -0.68% | 162,818 |
| Aug 20, 2026 | 17,510.00 | 17,650.00 | 17,415.00 | 17,620.00 | 17,620.00 | 0.80% | 154,961 |
| Aug 19, 2026 | 17,530.00 | 17,610.00 | 17,435.00 | 17,480.00 | 17,480.00 | -1.88% | 147,815 |
| Aug 18, 2026 | 18,495.00 | 18,495.00 | 17,785.00 | 17,815.00 | 17,815.00 | -1.08% | 227,212 |
| Aug 14, 2026 | 18,010.00 | 18,040.00 | 17,960.00 | 18,010.00 | 18,010.00 | 0.45% | 231,508 |
| Aug 13, 2026 | 17,795.00 | 17,970.00 | 17,785.00 | 17,930.00 | 17,930.00 | 0.82% | 112,124 |
| Aug 12, 2026 | 17,815.00 | 17,815.00 | 17,665.00 | 17,785.00 | 17,785.00 | 0.14% | 130,537 |
| Aug 11, 2026 | 17,780.00 | 17,790.00 | 17,640.00 | 17,760.00 | 17,760.00 | -0.17% | 118,743 |
| Aug 10, 2026 | 17,755.00 | 17,790.00 | 17,620.00 | 17,790.00 | 17,790.00 | 0.68% | 136,805 |
| Aug 7, 2026 | 17,895.00 | 17,900.00 | 17,615.00 | 17,670.00 | 17,670.00 | -0.93% | 119,394 |
| Aug 6, 2026 | 17,900.00 | 17,900.00 | 17,665.00 | 17,835.00 | 17,835.00 | -0.47% | 121,924 |
| Aug 5, 2026 | 17,785.00 | 18,085.00 | 17,785.00 | 17,920.00 | 17,920.00 | 1.24% | 198,349 |
| Aug 4, 2026 | 17,600.00 | 17,700.00 | 17,420.00 | 17,700.00 | 17,700.00 | 1.17% | 178,927 |
| Aug 3, 2026 | 17,665.00 | 17,665.00 | 17,465.00 | 17,495.00 | 17,495.00 | -0.60% | 154,511 |
| Jul 31, 2026 | 17,150.00 | 17,600.00 | 17,150.00 | 17,600.00 | 17,600.00 | 4.36% | 154,341 |
| Jul 30, 2026 | 17,005.00 | 17,080.00 | 16,710.00 | 16,865.00 | 16,865.00 | -1.26% | 144,517 |
| Jul 29, 2026 | 17,580.00 | 17,580.00 | 16,960.00 | 17,135.00 | 17,080.00 | -1.97% | 203,920 |
| Jul 28, 2026 | 17,835.00 | 17,835.00 | 17,450.00 | 17,480.00 | 17,423.89 | -2.02% | 139,161 |
| Jul 27, 2026 | 17,840.00 | 17,845.00 | 17,650.00 | 17,840.00 | 17,782.74 | 0.62% | 112,587 |
| Jul 24, 2026 | 17,990.00 | 17,990.00 | 17,690.00 | 17,730.00 | 17,673.09 | -1.55% | 147,804 |
| Jul 23, 2026 | 18,085.00 | 18,115.00 | 17,950.00 | 18,010.00 | 17,952.19 | -0.06% | 142,448 |
| Jul 22, 2026 | 18,200.00 | 18,200.00 | 18,010.00 | 18,020.00 | 17,962.16 | 0.47% | 132,540 |
| Jul 21, 2026 | 17,920.00 | 17,945.00 | 17,555.00 | 17,935.00 | 17,877.43 | 0.08% | 155,099 |
| Jul 20, 2026 | 17,900.00 | 18,050.00 | 17,900.00 | 17,920.00 | 17,862.48 | -1.94% | 199,913 |
| Jul 16, 2026 | 18,610.00 | 18,610.00 | 18,240.00 | 18,275.00 | 18,216.34 | -1.80% | 199,964 |
| Jul 15, 2026 | 18,345.00 | 18,660.00 | 18,345.00 | 18,610.00 | 18,550.27 | 2.82% | 270,728 |
| Jul 14, 2026 | 18,345.00 | 18,345.00 | 17,955.00 | 18,100.00 | 18,041.90 | -1.63% | 192,742 |
| Jul 13, 2026 | 18,580.00 | 18,650.00 | 18,340.00 | 18,400.00 | 18,340.94 | -0.97% | 158,391 |