Kb Kbstar Battery Recycling ETF (KRX:446700)
South Korea · Delayed Price · Currency is KRW 10,200
-10 (-0.10%)
At close: Sep 23, 2026
KRX:446700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,325.00 | 10,390.00 | 10,170.00 | 10,200.00 | - | -0.10% | 1,073 |
| Sep 22, 2026 | 10,290.00 | 10,355.00 | 10,210.00 | 10,210.00 | 10,210.00 | -0.34% | 1,327 |
| Sep 21, 2026 | 10,425.00 | 10,425.00 | 10,195.00 | 10,245.00 | 10,245.00 | -1.16% | 1,073 |
| Sep 18, 2026 | 10,410.00 | 10,425.00 | 10,335.00 | 10,365.00 | 10,365.00 | 0.34% | 1,769 |
| Sep 17, 2026 | 10,345.00 | 10,410.00 | 10,320.00 | 10,330.00 | 10,330.00 | 0.19% | 1,196 |
| Sep 16, 2026 | 10,555.00 | 10,595.00 | 10,310.00 | 10,310.00 | 10,310.00 | -2.04% | 1,954 |
| Sep 15, 2026 | 10,380.00 | 10,600.00 | 10,315.00 | 10,525.00 | 10,525.00 | 1.30% | 1,891 |
| Sep 14, 2026 | 10,440.00 | 10,495.00 | 10,300.00 | 10,390.00 | 10,390.00 | -1.70% | 1,521 |
| Sep 11, 2026 | 10,645.00 | 10,735.00 | 10,570.00 | 10,570.00 | 10,570.00 | -2.45% | 1,228 |
| Sep 10, 2026 | 10,835.00 | 10,995.00 | 10,655.00 | 10,835.00 | 10,835.00 | -0.32% | 1,612 |
| Sep 9, 2026 | 10,430.00 | 10,932.00 | 10,360.00 | 10,870.00 | 10,870.00 | 4.92% | 4,628 |
| Sep 8, 2026 | 10,610.00 | 10,680.00 | 10,360.00 | 10,360.00 | 10,360.00 | -1.15% | 2,639 |
| Sep 7, 2026 | 10,505.00 | 10,595.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0.24% | 2,814 |
| Sep 4, 2026 | 10,515.00 | 10,655.00 | 10,455.00 | 10,455.00 | 10,455.00 | -0.57% | 1,452 |
| Sep 3, 2026 | 10,480.00 | 10,620.00 | 10,280.00 | 10,515.00 | 10,515.00 | 1.40% | 1,176 |
| Sep 2, 2026 | 10,590.00 | 10,750.00 | 10,370.00 | 10,370.00 | 10,370.00 | -4.03% | 3,149 |
| Sep 1, 2026 | 11,135.00 | 11,225.00 | 10,805.00 | 10,805.00 | 10,805.00 | -2.96% | 1,445 |
| Aug 31, 2026 | 10,880.00 | 11,135.00 | 10,720.00 | 11,135.00 | 11,135.00 | 2.16% | 2,949 |
| Aug 28, 2026 | 10,805.00 | 10,990.00 | 10,725.00 | 10,900.00 | 10,900.00 | 0.74% | 5,224 |
| Aug 27, 2026 | 10,480.00 | 10,855.00 | 10,480.00 | 10,820.00 | 10,820.00 | 3.44% | 13,062 |
| Aug 26, 2026 | 10,480.00 | 10,480.00 | 10,210.00 | 10,460.00 | 10,460.00 | -0.90% | 606 |
| Aug 25, 2026 | 10,500.00 | 10,555.00 | 10,245.00 | 10,555.00 | 10,555.00 | 0.43% | 1,308 |
| Aug 24, 2026 | 10,290.00 | 10,570.00 | 10,290.00 | 10,510.00 | 10,510.00 | 6.32% | 4,141 |
| Aug 21, 2026 | 10,160.00 | 10,160.00 | 9,800.00 | 9,885.00 | 9,885.00 | -3.37% | 1,696 |
| Aug 20, 2026 | 10,285.00 | 10,460.00 | 10,225.00 | 10,230.00 | 10,230.00 | 2.25% | 1,568 |
| Aug 19, 2026 | 9,965.00 | 10,245.00 | 9,925.00 | 10,005.00 | 10,005.00 | -3.19% | 3,198 |
| Aug 18, 2026 | 10,740.00 | 10,810.00 | 10,200.00 | 10,335.00 | 10,335.00 | -4.26% | 3,833 |
| Aug 14, 2026 | 10,410.00 | 10,795.00 | 10,280.00 | 10,795.00 | 10,795.00 | 3.70% | 4,582 |
| Aug 13, 2026 | 10,325.00 | 10,500.00 | 10,260.00 | 10,410.00 | 10,410.00 | 0.39% | 250,279 |
| Aug 12, 2026 | 10,215.00 | 10,455.00 | 10,215.00 | 10,370.00 | 10,370.00 | 0.73% | 2,773 |
| Aug 11, 2026 | 10,500.00 | 10,575.00 | 10,260.00 | 10,295.00 | 10,295.00 | -1.95% | 6,331 |
| Aug 10, 2026 | 10,000.00 | 10,500.00 | 9,895.00 | 10,500.00 | 10,500.00 | 5.32% | 34,855 |
| Aug 7, 2026 | 9,945.00 | 10,120.00 | 9,600.00 | 9,970.00 | 9,970.00 | 2.62% | 4,119 |
| Aug 6, 2026 | 9,700.00 | 9,750.00 | 9,470.00 | 9,715.00 | 9,715.00 | 1.83% | 6,034 |
| Aug 5, 2026 | 9,500.00 | 9,585.00 | 9,470.00 | 9,540.00 | 9,540.00 | 2.14% | 3,354 |
| Aug 4, 2026 | 9,050.00 | 9,340.00 | 9,040.00 | 9,340.00 | 9,340.00 | 4.77% | 1,379 |
| Aug 3, 2026 | 8,655.00 | 9,090.00 | 8,635.00 | 8,915.00 | 8,915.00 | -0.78% | 4,212 |
| Jul 31, 2026 | 8,685.00 | 9,000.00 | 8,605.00 | 8,985.00 | 8,985.00 | 5.96% | 2,403 |
| Jul 30, 2026 | 8,255.00 | 8,735.00 | 8,195.00 | 8,480.00 | 8,480.00 | 2.73% | 6,385 |
| Jul 29, 2026 | 8,625.00 | 8,760.00 | 7,915.00 | 8,255.00 | 8,255.00 | -4.07% | 8,468 |
| Jul 28, 2026 | 8,995.00 | 9,055.00 | 8,530.00 | 8,605.00 | 8,605.00 | -7.42% | 4,972 |
| Jul 27, 2026 | 9,375.00 | 9,440.00 | 9,175.00 | 9,295.00 | 9,295.00 | -0.85% | 3,766 |
| Jul 24, 2026 | 9,525.00 | 9,590.00 | 9,280.00 | 9,375.00 | 9,375.00 | -2.45% | 2,924 |
| Jul 23, 2026 | 9,065.00 | 9,640.00 | 9,065.00 | 9,610.00 | 9,610.00 | 6.48% | 2,630 |
| Jul 22, 2026 | 9,040.00 | 9,250.00 | 9,000.00 | 9,025.00 | 9,025.00 | 2.09% | 2,584 |
| Jul 21, 2026 | 8,685.00 | 8,950.00 | 8,645.00 | 8,840.00 | 8,840.00 | -0.51% | 11,627 |
| Jul 20, 2026 | 9,200.00 | 9,200.00 | 8,800.00 | 8,885.00 | 8,885.00 | -4.72% | 3,439 |
| Jul 16, 2026 | 9,435.00 | 9,495.00 | 9,135.00 | 9,325.00 | 9,325.00 | -1.69% | 2,034 |
| Jul 15, 2026 | 9,220.00 | 9,500.00 | 9,220.00 | 9,485.00 | 9,485.00 | 5.33% | 1,861 |
| Jul 14, 2026 | 9,335.00 | 9,410.00 | 8,840.00 | 9,005.00 | 9,005.00 | -3.54% | 24,283 |