Kb Kbstar Samsung Group Fixed Top 3 Equity & Korean Bond ETF (KRX:448630)
South Korea · Delayed Price · Currency is KRW 13,625
+600 (4.61%)
Last updated: Mar 5, 2026, 11:51 AM KST
KRX:448630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13,590.00 | 13,665.00 | 13,025.00 | 13,025.00 | 13,025.00 | -4.79% | 1,799,280 |
| Mar 3, 2026 | 14,205.00 | 14,260.00 | 13,680.00 | 13,680.00 | 13,680.00 | -4.20% | 1,529,195 |
| Feb 27, 2026 | 14,170.00 | 14,395.00 | 14,055.00 | 14,280.00 | 14,280.00 | 0.32% | 1,190,003 |
| Feb 26, 2026 | 13,970.00 | 14,250.00 | 13,965.00 | 14,235.00 | 14,235.00 | 2.01% | 955,282 |
| Feb 25, 2026 | 13,870.00 | 14,015.00 | 13,830.00 | 13,955.00 | 13,955.00 | 0.90% | 826,307 |
| Feb 24, 2026 | 13,660.00 | 13,875.00 | 13,655.00 | 13,830.00 | 13,830.00 | 1.50% | 778,000 |
| Feb 23, 2026 | 13,660.00 | 13,735.00 | 13,575.00 | 13,625.00 | 13,625.00 | 0.29% | 746,745 |
| Feb 20, 2026 | 13,630.00 | 13,675.00 | 13,555.00 | 13,585.00 | 13,585.00 | -0.26% | 612,497 |
| Feb 19, 2026 | 13,440.00 | 13,620.00 | 13,440.00 | 13,620.00 | 13,620.00 | 1.83% | 566,552 |
| Feb 13, 2026 | 13,325.00 | 13,440.00 | 13,310.00 | 13,375.00 | 13,375.00 | - | 388,465 |
| Feb 12, 2026 | 13,175.00 | 13,375.00 | 13,170.00 | 13,375.00 | 13,375.00 | 1.75% | 464,084 |
| Feb 11, 2026 | 13,140.00 | 13,190.00 | 13,060.00 | 13,145.00 | 13,145.00 | 0.04% | 411,516 |
| Feb 10, 2026 | 13,140.00 | 13,205.00 | 13,120.00 | 13,140.00 | 13,140.00 | 0.11% | 383,851 |
| Feb 9, 2026 | 12,985.00 | 13,290.00 | 12,985.00 | 13,125.00 | 13,125.00 | 1.27% | 519,405 |
| Feb 6, 2026 | 12,915.00 | 13,000.00 | 12,770.00 | 12,960.00 | 12,960.00 | -0.65% | 559,648 |
| Feb 5, 2026 | 13,210.00 | 13,250.00 | 13,015.00 | 13,045.00 | 13,045.00 | -1.62% | 664,122 |
| Feb 4, 2026 | 13,135.00 | 13,305.00 | 13,115.00 | 13,260.00 | 13,260.00 | 0.80% | 692,185 |
| Feb 3, 2026 | 12,835.00 | 13,180.00 | 12,830.00 | 13,155.00 | 13,155.00 | 2.65% | 728,867 |
| Feb 2, 2026 | 13,090.00 | 13,295.00 | 12,795.00 | 12,815.00 | 12,815.00 | -2.84% | 1,054,436 |
| Jan 30, 2026 | 13,175.00 | 13,255.00 | 13,100.00 | 13,190.00 | 13,190.00 | 0.15% | 872,278 |
| Jan 29, 2026 | 13,240.00 | 13,305.00 | 13,025.00 | 13,170.00 | 13,170.00 | -0.57% | 875,826 |
| Jan 28, 2026 | 13,150.00 | 13,275.00 | 13,150.00 | 13,245.00 | 13,245.00 | 0.72% | 874,918 |
| Jan 27, 2026 | 12,980.00 | 13,150.00 | 12,875.00 | 13,150.00 | 13,150.00 | 1.15% | 687,806 |
| Jan 26, 2026 | 13,020.00 | 13,090.00 | 12,965.00 | 13,000.00 | 13,000.00 | 0.23% | 657,176 |
| Jan 23, 2026 | 13,065.00 | 13,125.00 | 12,880.00 | 12,970.00 | 12,970.00 | -0.27% | 598,478 |
| Jan 22, 2026 | 12,790.00 | 13,050.00 | 12,770.00 | 13,005.00 | 13,005.00 | 1.84% | 651,159 |
| Jan 21, 2026 | 12,680.00 | 12,770.00 | 12,590.00 | 12,770.00 | 12,770.00 | 0.55% | 417,668 |
| Jan 20, 2026 | 12,770.00 | 12,835.00 | 12,660.00 | 12,700.00 | 12,700.00 | -0.51% | 476,147 |
| Jan 19, 2026 | 12,655.00 | 12,785.00 | 12,615.00 | 12,765.00 | 12,765.00 | 0.63% | 390,218 |
| Jan 16, 2026 | 12,620.00 | 12,715.00 | 12,575.00 | 12,685.00 | 12,685.00 | 0.59% | 395,463 |
| Jan 15, 2026 | 12,500.00 | 12,612.00 | 12,470.00 | 12,610.00 | 12,610.00 | 0.88% | 367,572 |
| Jan 14, 2026 | 12,520.00 | 12,565.00 | 12,460.00 | 12,500.00 | 12,500.00 | -0.36% | 386,052 |
| Jan 13, 2026 | 12,380.00 | 12,545.00 | 12,380.00 | 12,545.00 | 12,545.00 | 0.80% | 382,547 |
| Jan 12, 2026 | 12,420.00 | 12,500.00 | 12,370.00 | 12,445.00 | 12,445.00 | 0.28% | 378,676 |
| Jan 9, 2026 | 12,375.00 | 12,445.00 | 12,300.00 | 12,410.00 | 12,410.00 | 0.28% | 291,009 |
| Jan 8, 2026 | 12,380.00 | 12,510.00 | 12,335.00 | 12,375.00 | 12,375.00 | -0.04% | 436,185 |
| Jan 7, 2026 | 12,365.00 | 12,450.00 | 12,280.00 | 12,380.00 | 12,380.00 | 0.49% | 498,347 |
| Jan 6, 2026 | 12,290.00 | 12,330.00 | 12,180.00 | 12,320.00 | 12,320.00 | 0.28% | 367,513 |
| Jan 5, 2026 | 12,035.00 | 12,295.00 | 12,035.00 | 12,285.00 | 12,285.00 | 2.08% | 515,377 |
| Jan 2, 2026 | 11,840.00 | 12,060.00 | 11,840.00 | 12,035.00 | 12,035.00 | 1.69% | 369,315 |
| Dec 30, 2025 | 11,910.00 | 11,955.00 | 11,835.00 | 11,835.00 | 11,835.00 | -0.63% | 178,180 |
| Dec 29, 2025 | 11,835.00 | 11,915.00 | 11,835.00 | 11,910.00 | 11,910.00 | 0.76% | 153,132 |
| Dec 26, 2025 | 11,740.00 | 11,825.00 | 11,740.00 | 11,820.00 | 11,820.00 | 1.20% | 147,734 |
| Dec 24, 2025 | 11,750.00 | 11,775.00 | 11,680.00 | 11,680.00 | 11,680.00 | -0.26% | 100,105 |
| Dec 23, 2025 | 11,695.00 | 11,780.00 | 11,695.00 | 11,710.00 | 11,710.00 | 0.17% | 119,162 |
| Dec 22, 2025 | 11,665.00 | 11,745.00 | 11,665.00 | 11,690.00 | 11,690.00 | 0.47% | 112,911 |
| Dec 19, 2025 | 11,675.00 | 11,700.00 | 11,580.00 | 11,635.00 | 11,635.00 | -0.09% | 109,030 |
| Dec 18, 2025 | 11,690.00 | 11,715.00 | 11,610.00 | 11,645.00 | 11,645.00 | -0.56% | 95,920 |
| Dec 17, 2025 | 11,645.00 | 11,710.00 | 11,615.00 | 11,710.00 | 11,710.00 | 0.52% | 82,594 |
| Dec 16, 2025 | 11,705.00 | 11,730.00 | 11,620.00 | 11,650.00 | 11,650.00 | -0.43% | 105,397 |