KB Kbstar US Big Data Top3 Equity & Korean Bond ETF (KRX:449580)
South Korea · Delayed Price · Currency is KRW 16,030
-30 (-0.19%)
At close: Mar 13, 2026
KRX:449580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 16,060.00 | 16,060.00 | 15,970.00 | 16,030.00 | 16,030.00 | -0.19% | 3,094 |
| Mar 12, 2026 | 16,055.00 | 16,080.00 | 16,020.00 | 16,060.00 | 16,060.00 | 0.09% | 3,724 |
| Mar 11, 2026 | 15,980.00 | 16,075.00 | 15,980.00 | 16,045.00 | 16,045.00 | 0.66% | 8,094 |
| Mar 10, 2026 | 16,015.00 | 16,020.00 | 15,870.00 | 15,940.00 | 15,940.00 | 0.44% | 8,257 |
| Mar 9, 2026 | 16,085.00 | 16,085.00 | 15,695.00 | 15,870.00 | 15,870.00 | -1.55% | 12,361 |
| Mar 6, 2026 | 16,080.00 | 16,135.00 | 16,080.00 | 16,120.00 | 16,120.00 | 0.19% | 5,700 |
| Mar 5, 2026 | 16,020.00 | 16,150.00 | 16,020.00 | 16,090.00 | 16,090.00 | 1.00% | 12,590 |
| Mar 4, 2026 | 15,990.00 | 16,030.00 | 15,905.00 | 15,930.00 | 15,930.00 | - | 24,621 |
| Mar 3, 2026 | 16,060.00 | 16,085.00 | 15,500.00 | 15,930.00 | 15,930.00 | -0.81% | 31,024 |
| Feb 27, 2026 | 16,010.00 | 16,080.00 | 16,010.00 | 16,060.00 | 16,060.00 | -0.12% | 11,827 |
| Feb 26, 2026 | 15,990.00 | 16,165.00 | 15,990.00 | 16,080.00 | 16,080.00 | -0.12% | 19,894 |
| Feb 25, 2026 | 16,460.00 | 16,460.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.72% | 20,210 |
| Feb 24, 2026 | 16,035.00 | 16,040.00 | 15,950.00 | 15,985.00 | 15,985.00 | -0.28% | 11,842 |
| Feb 23, 2026 | 16,070.00 | 16,150.00 | 16,020.00 | 16,030.00 | 16,030.00 | -0.25% | 9,685 |
| Feb 20, 2026 | 16,045.00 | 16,120.00 | 16,045.00 | 16,070.00 | 16,070.00 | -0.71% | 16,586 |
| Feb 19, 2026 | 16,110.00 | 16,185.00 | 16,105.00 | 16,185.00 | 16,185.00 | 0.72% | 13,423 |
| Feb 13, 2026 | 15,970.00 | 16,525.00 | 15,950.00 | 16,070.00 | 16,070.00 | -2.58% | 26,153 |
| Feb 12, 2026 | 16,230.00 | 16,495.00 | 16,150.00 | 16,495.00 | 16,495.00 | 1.45% | 9,206 |
| Feb 11, 2026 | 16,250.00 | 16,265.00 | 16,175.00 | 16,260.00 | 16,260.00 | 0.03% | 11,930 |
| Feb 10, 2026 | 16,255.00 | 16,265.00 | 16,130.00 | 16,255.00 | 16,255.00 | - | 10,530 |
| Feb 9, 2026 | 16,250.00 | 16,265.00 | 16,165.00 | 16,255.00 | 16,255.00 | 0.03% | 16,482 |
| Feb 6, 2026 | 16,075.00 | 16,250.00 | 16,015.00 | 16,250.00 | 16,250.00 | -0.76% | 23,990 |
| Feb 5, 2026 | 16,265.00 | 16,450.00 | 16,265.00 | 16,375.00 | 16,375.00 | -0.15% | 9,922 |
| Feb 4, 2026 | 16,435.00 | 16,610.00 | 16,380.00 | 16,400.00 | 16,400.00 | -1.44% | 23,362 |
| Feb 3, 2026 | 16,355.00 | 16,690.00 | 16,355.00 | 16,640.00 | 16,640.00 | 1.84% | 28,220 |
| Feb 2, 2026 | 16,330.00 | 16,380.00 | 16,315.00 | 16,340.00 | 16,340.00 | 0.06% | 20,929 |
| Jan 30, 2026 | 16,325.00 | 16,360.00 | 16,265.00 | 16,330.00 | 16,330.00 | 0.03% | 18,782 |
| Jan 29, 2026 | 16,355.00 | 16,490.00 | 16,260.00 | 16,325.00 | 16,325.00 | -0.21% | 24,263 |
| Jan 28, 2026 | 16,380.00 | 16,380.00 | 16,320.00 | 16,360.00 | 16,360.00 | -0.12% | 22,127 |
| Jan 27, 2026 | 16,350.00 | 16,410.00 | 16,340.00 | 16,380.00 | 16,380.00 | 0.18% | 21,503 |
| Jan 26, 2026 | 16,360.00 | 16,365.00 | 16,280.00 | 16,350.00 | 16,350.00 | -0.58% | 21,583 |
| Jan 23, 2026 | 16,320.00 | 16,445.00 | 16,320.00 | 16,445.00 | 16,445.00 | 0.83% | 13,086 |
| Jan 22, 2026 | 16,140.00 | 16,325.00 | 16,140.00 | 16,310.00 | 16,310.00 | 1.05% | 19,564 |
| Jan 21, 2026 | 16,365.00 | 16,375.00 | 16,120.00 | 16,140.00 | 16,140.00 | -1.37% | 18,394 |
| Jan 20, 2026 | 16,435.00 | 16,435.00 | 16,310.00 | 16,365.00 | 16,365.00 | -0.43% | 29,868 |
| Jan 19, 2026 | 16,530.00 | 16,530.00 | 16,300.00 | 16,435.00 | 16,435.00 | -0.57% | 33,336 |
| Jan 16, 2026 | 16,530.00 | 16,575.00 | 16,490.00 | 16,530.00 | 16,530.00 | - | 20,969 |
| Jan 15, 2026 | 16,565.00 | 16,565.00 | 16,480.00 | 16,530.00 | 16,530.00 | -0.60% | 18,698 |
| Jan 14, 2026 | 16,720.00 | 16,720.00 | 16,605.00 | 16,630.00 | 16,630.00 | -0.48% | 22,826 |
| Jan 13, 2026 | 16,600.00 | 16,710.00 | 16,600.00 | 16,710.00 | 16,710.00 | 0.66% | 19,159 |
| Jan 12, 2026 | 16,535.00 | 16,630.00 | 16,530.00 | 16,600.00 | 16,600.00 | 0.45% | 29,771 |
| Jan 9, 2026 | 16,405.00 | 16,550.00 | 16,405.00 | 16,525.00 | 16,525.00 | 0.73% | 10,459 |
| Jan 8, 2026 | 16,475.00 | 16,475.00 | 14,905.00 | 16,405.00 | 16,405.00 | -0.42% | 26,393 |
| Jan 7, 2026 | 16,520.00 | 16,520.00 | 16,430.00 | 16,475.00 | 16,475.00 | -0.21% | 14,388 |
| Jan 6, 2026 | 16,435.00 | 16,560.00 | 16,435.00 | 16,510.00 | 16,510.00 | 0.46% | 26,116 |
| Jan 5, 2026 | 16,415.00 | 16,455.00 | 16,360.00 | 16,435.00 | 16,435.00 | -0.69% | 32,245 |
| Jan 2, 2026 | 16,395.00 | 16,560.00 | 16,395.00 | 16,550.00 | 16,550.00 | 0.12% | 14,711 |
| Dec 30, 2025 | 16,470.00 | 16,530.00 | 16,425.00 | 16,530.00 | 16,530.00 | -0.06% | 16,946 |
| Dec 29, 2025 | 16,685.00 | 16,685.00 | 16,530.00 | 16,540.00 | 16,540.00 | -1.64% | 11,023 |
| Dec 26, 2025 | 16,850.00 | 16,875.00 | 16,765.00 | 16,815.00 | 16,660.00 | -0.21% | 21,247 |