Kb Kbstar Samsung Group Fixed Top 3 Equity & Korean Bond ETF (KRX:448630)
South Korea · Delayed Price · Currency is KRW 15,350
+60 (0.39%)
At close: Sep 23, 2026
KRX:448630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,355.00 | 15,415.00 | 15,270.00 | 15,325.00 | - | 0.23% | 103,918 |
| Sep 22, 2026 | 15,330.00 | 15,460.00 | 15,280.00 | 15,290.00 | 15,290.00 | 0.07% | 81,998 |
| Sep 21, 2026 | 15,600.00 | 15,600.00 | 15,225.00 | 15,280.00 | 15,280.00 | 0.99% | 69,694 |
| Sep 18, 2026 | 15,180.00 | 15,250.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.20% | 180,720 |
| Sep 17, 2026 | 15,140.00 | 15,215.00 | 15,080.00 | 15,100.00 | 15,100.00 | -0.23% | 52,580 |
| Sep 16, 2026 | 15,090.00 | 15,150.00 | 15,015.00 | 15,135.00 | 15,135.00 | 0.30% | 63,443 |
| Sep 15, 2026 | 15,030.00 | 15,165.00 | 15,030.00 | 15,090.00 | 15,090.00 | 0.23% | 102,456 |
| Sep 14, 2026 | 15,165.00 | 15,165.00 | 15,025.00 | 15,055.00 | 15,055.00 | -0.76% | 83,997 |
| Sep 11, 2026 | 15,160.00 | 15,290.00 | 15,140.00 | 15,170.00 | 15,170.00 | -1.14% | 74,364 |
| Sep 10, 2026 | 15,400.00 | 15,435.00 | 15,260.00 | 15,345.00 | 15,345.00 | -0.36% | 110,046 |
| Sep 9, 2026 | 15,330.00 | 15,410.00 | 15,260.00 | 15,400.00 | 15,400.00 | 0.75% | 105,020 |
| Sep 8, 2026 | 15,405.00 | 15,450.00 | 15,285.00 | 15,285.00 | 15,285.00 | -0.26% | 88,385 |
| Sep 7, 2026 | 15,765.00 | 15,765.00 | 15,295.00 | 15,325.00 | 15,325.00 | 0.86% | 80,012 |
| Sep 4, 2026 | 15,210.00 | 15,300.00 | 15,195.00 | 15,195.00 | 15,195.00 | 0.53% | 72,612 |
| Sep 3, 2026 | 15,210.00 | 15,290.00 | 15,020.00 | 15,115.00 | 15,115.00 | -0.59% | 85,646 |
| Sep 2, 2026 | 14,830.00 | 15,315.00 | 14,830.00 | 15,205.00 | 15,205.00 | -1.36% | 72,960 |
| Sep 1, 2026 | 15,475.00 | 15,510.00 | 15,310.00 | 15,415.00 | 15,415.00 | -0.39% | 125,270 |
| Aug 31, 2026 | 15,445.00 | 15,475.00 | 15,160.00 | 15,475.00 | 15,475.00 | 1.08% | 111,274 |
| Aug 28, 2026 | 15,120.00 | 15,460.00 | 15,120.00 | 15,310.00 | 15,310.00 | -1.07% | 85,873 |
| Aug 27, 2026 | 15,390.00 | 15,615.00 | 15,375.00 | 15,475.00 | 15,475.00 | 0.55% | 144,294 |
| Aug 26, 2026 | 15,450.00 | 15,450.00 | 15,265.00 | 15,390.00 | 15,390.00 | 0.88% | 107,105 |
| Aug 25, 2026 | 15,450.00 | 15,450.00 | 15,035.00 | 15,255.00 | 15,255.00 | -0.33% | 133,566 |
| Aug 24, 2026 | 15,350.00 | 15,380.00 | 15,200.00 | 15,305.00 | 15,305.00 | -0.29% | 143,744 |
| Aug 21, 2026 | 15,405.00 | 15,440.00 | 15,225.00 | 15,350.00 | 15,350.00 | -0.42% | 154,238 |
| Aug 20, 2026 | 15,450.00 | 15,450.00 | 15,110.00 | 15,415.00 | 15,415.00 | 2.36% | 300,008 |
| Aug 19, 2026 | 14,535.00 | 15,300.00 | 14,535.00 | 15,060.00 | 15,060.00 | -1.08% | 169,390 |
| Aug 18, 2026 | 15,760.00 | 15,760.00 | 15,215.00 | 15,225.00 | 15,225.00 | -1.10% | 137,205 |
| Aug 14, 2026 | 15,170.00 | 15,395.00 | 15,170.00 | 15,395.00 | 15,395.00 | 1.48% | 138,533 |
| Aug 13, 2026 | 15,275.00 | 15,275.00 | 15,135.00 | 15,170.00 | 15,170.00 | 0.53% | 180,164 |
| Aug 12, 2026 | 14,915.00 | 15,180.00 | 14,915.00 | 15,090.00 | 15,090.00 | 1.17% | 96,776 |
| Aug 11, 2026 | 14,860.00 | 15,085.00 | 14,695.00 | 14,915.00 | 14,915.00 | 0.37% | 88,162 |
| Aug 10, 2026 | 14,810.00 | 14,875.00 | 14,725.00 | 14,860.00 | 14,860.00 | 0.30% | 78,157 |
| Aug 7, 2026 | 14,770.00 | 14,860.00 | 14,655.00 | 14,815.00 | 14,815.00 | 0.85% | 164,696 |
| Aug 6, 2026 | 14,370.00 | 14,925.00 | 14,370.00 | 14,690.00 | 14,690.00 | -1.08% | 63,949 |
| Aug 5, 2026 | 15,295.00 | 15,295.00 | 14,800.00 | 14,850.00 | 14,850.00 | 0.78% | 74,143 |
| Aug 4, 2026 | 14,680.00 | 14,735.00 | 14,455.00 | 14,735.00 | 14,735.00 | 1.13% | 140,555 |
| Aug 3, 2026 | 13,670.00 | 14,810.00 | 13,670.00 | 14,570.00 | 14,570.00 | -1.85% | 177,401 |
| Jul 31, 2026 | 15,360.00 | 15,360.00 | 14,535.00 | 14,845.00 | 14,845.00 | 4.91% | 238,111 |
| Jul 30, 2026 | 14,175.00 | 14,435.00 | 14,080.00 | 14,150.00 | 14,150.00 | -0.18% | 204,940 |
| Jul 29, 2026 | 14,710.00 | 14,725.00 | 13,855.00 | 14,175.00 | 14,175.00 | -1.19% | 277,870 |
| Jul 28, 2026 | 14,675.00 | 14,675.00 | 14,330.00 | 14,345.00 | 14,345.00 | -2.78% | 152,345 |
| Jul 27, 2026 | 14,730.00 | 14,825.00 | 14,565.00 | 14,755.00 | 14,755.00 | 0.55% | 73,572 |
| Jul 24, 2026 | 14,800.00 | 15,110.00 | 14,580.00 | 14,675.00 | 14,675.00 | -0.84% | 111,682 |
| Jul 23, 2026 | 15,340.00 | 15,340.00 | 14,670.00 | 14,800.00 | 14,800.00 | 1.13% | 96,908 |
| Jul 22, 2026 | 15,360.00 | 15,360.00 | 14,635.00 | 14,635.00 | 14,635.00 | 0.10% | 118,695 |
| Jul 21, 2026 | 14,450.00 | 14,670.00 | 14,385.00 | 14,620.00 | 14,620.00 | 1.39% | 132,682 |
| Jul 20, 2026 | 14,670.00 | 14,670.00 | 14,370.00 | 14,420.00 | 14,420.00 | -1.74% | 216,436 |
| Jul 16, 2026 | 14,840.00 | 14,840.00 | 14,535.00 | 14,675.00 | 14,675.00 | -1.64% | 113,188 |
| Jul 15, 2026 | 15,000.00 | 15,000.00 | 14,815.00 | 14,920.00 | 14,920.00 | 1.95% | 189,211 |
| Jul 14, 2026 | 14,165.00 | 14,745.00 | 14,165.00 | 14,635.00 | 14,635.00 | -0.68% | 202,360 |