KB Kbstar US Big Data Top3 Equity & Korean Bond ETF (KRX:449580)
South Korea · Delayed Price · Currency is KRW 16,285
0.00 (0.00%)
At close: Sep 23, 2026
KRX:449580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,290.00 | 16,385.00 | 16,260.00 | 16,285.00 | 16,285.00 | -0.03% | 9,178 |
| Sep 21, 2026 | 16,260.00 | 16,330.00 | 16,260.00 | 16,290.00 | 16,290.00 | 0.18% | 8,821 |
| Sep 18, 2026 | 16,140.00 | 16,285.00 | 16,140.00 | 16,260.00 | 16,260.00 | 0.59% | 4,206 |
| Sep 17, 2026 | 16,030.00 | 16,165.00 | 16,030.00 | 16,165.00 | 16,165.00 | 0.62% | 4,585 |
| Sep 16, 2026 | 16,315.00 | 16,315.00 | 16,040.00 | 16,065.00 | 16,065.00 | 0.09% | 9,374 |
| Sep 15, 2026 | 15,965.00 | 16,090.00 | 15,965.00 | 16,050.00 | 16,050.00 | -0.25% | 4,845 |
| Sep 14, 2026 | 16,000.00 | 16,110.00 | 16,000.00 | 16,090.00 | 16,090.00 | 0.47% | 3,899 |
| Sep 11, 2026 | 16,035.00 | 16,050.00 | 15,980.00 | 16,015.00 | 16,015.00 | 0.34% | 3,382 |
| Sep 10, 2026 | 16,045.00 | 16,045.00 | 15,915.00 | 15,960.00 | 15,960.00 | -0.28% | 1,969 |
| Sep 9, 2026 | 15,920.00 | 16,030.00 | 15,920.00 | 16,005.00 | 16,005.00 | 0.19% | 3,050 |
| Sep 8, 2026 | 15,945.00 | 15,995.00 | 15,945.00 | 15,975.00 | 15,975.00 | - | 6,475 |
| Sep 7, 2026 | 16,095.00 | 16,095.00 | 15,950.00 | 15,975.00 | 15,975.00 | -1.45% | 10,818 |
| Sep 4, 2026 | 16,315.00 | 16,315.00 | 16,205.00 | 16,210.00 | 16,210.00 | 0.84% | 12,677 |
| Sep 3, 2026 | 15,995.00 | 16,100.00 | 15,995.00 | 16,075.00 | 16,075.00 | -0.03% | 18,968 |
| Sep 2, 2026 | 16,180.00 | 16,180.00 | 16,075.00 | 16,080.00 | 16,080.00 | -0.43% | 26,283 |
| Sep 1, 2026 | 16,090.00 | 16,170.00 | 16,090.00 | 16,150.00 | 16,150.00 | 0.03% | 7,399 |
| Aug 31, 2026 | 16,115.00 | 16,205.00 | 16,115.00 | 16,145.00 | 16,145.00 | 0.19% | 19,055 |
| Aug 28, 2026 | 16,055.00 | 16,150.00 | 16,055.00 | 16,115.00 | 16,115.00 | 0.12% | 7,020 |
| Aug 27, 2026 | 15,995.00 | 16,115.00 | 15,995.00 | 16,095.00 | 16,095.00 | -0.09% | 4,061 |
| Aug 26, 2026 | 16,015.00 | 16,130.00 | 16,015.00 | 16,110.00 | 16,110.00 | -0.03% | 22,542 |
| Aug 25, 2026 | 16,120.00 | 16,125.00 | 16,075.00 | 16,115.00 | 16,115.00 | - | 2,652 |
| Aug 24, 2026 | 16,100.00 | 16,170.00 | 16,100.00 | 16,115.00 | 16,115.00 | 0.09% | 9,036 |
| Aug 21, 2026 | 16,045.00 | 16,115.00 | 16,045.00 | 16,100.00 | 16,100.00 | -0.92% | 5,705 |
| Aug 20, 2026 | 16,295.00 | 16,295.00 | 16,215.00 | 16,250.00 | 16,250.00 | 0.99% | 11,173 |
| Aug 19, 2026 | 16,100.00 | 16,135.00 | 16,045.00 | 16,090.00 | 16,090.00 | -0.09% | 9,754 |
| Aug 18, 2026 | 16,200.00 | 16,200.00 | 16,050.00 | 16,105.00 | 16,105.00 | -0.59% | 8,387 |
| Aug 14, 2026 | 16,130.00 | 16,235.00 | 16,130.00 | 16,200.00 | 16,200.00 | 0.43% | 3,205 |
| Aug 13, 2026 | 16,100.00 | 16,150.00 | 16,085.00 | 16,130.00 | 16,130.00 | -0.28% | 3,286 |
| Aug 12, 2026 | 16,130.00 | 16,215.00 | 16,130.00 | 16,175.00 | 16,175.00 | -0.61% | 14,163 |
| Aug 11, 2026 | 16,265.00 | 16,290.00 | 16,225.00 | 16,275.00 | 16,275.00 | -0.09% | 3,931 |
| Aug 10, 2026 | 16,220.00 | 16,290.00 | 16,220.00 | 16,290.00 | 16,290.00 | 0.43% | 3,759 |
| Aug 7, 2026 | 16,235.00 | 16,250.00 | 16,195.00 | 16,220.00 | 16,220.00 | -0.09% | 3,711 |
| Aug 6, 2026 | 16,255.00 | 16,270.00 | 16,210.00 | 16,235.00 | 16,235.00 | -0.55% | 4,248 |
| Aug 5, 2026 | 16,260.00 | 16,340.00 | 16,260.00 | 16,325.00 | 16,325.00 | -0.06% | 5,437 |
| Aug 4, 2026 | 16,220.00 | 16,335.00 | 16,220.00 | 16,335.00 | 16,335.00 | 0.71% | 7,431 |
| Aug 3, 2026 | 16,085.00 | 16,265.00 | 16,085.00 | 16,220.00 | 16,220.00 | 0.84% | 9,174 |
| Jul 31, 2026 | 15,955.00 | 16,160.00 | 15,950.00 | 16,085.00 | 16,085.00 | 0.81% | 8,630 |
| Jul 30, 2026 | 16,075.00 | 16,075.00 | 15,945.00 | 15,955.00 | 15,955.00 | -0.74% | 2,632 |
| Jul 29, 2026 | 16,255.00 | 16,295.00 | 16,205.00 | 16,245.00 | 16,074.00 | -0.21% | 11,856 |
| Jul 28, 2026 | 16,345.00 | 16,395.00 | 16,240.00 | 16,280.00 | 16,108.63 | -0.40% | 4,385 |
| Jul 27, 2026 | 16,215.00 | 16,345.00 | 16,215.00 | 16,345.00 | 16,172.95 | 0.80% | 6,472 |
| Jul 24, 2026 | 16,340.00 | 16,340.00 | 16,195.00 | 16,215.00 | 16,044.32 | -2.29% | 5,388 |
| Jul 23, 2026 | 16,795.00 | 16,795.00 | 16,545.00 | 16,595.00 | 16,420.32 | -1.07% | 3,231 |
| Jul 22, 2026 | 15,655.00 | 16,825.00 | 15,655.00 | 16,775.00 | 16,598.42 | 0.06% | 24,577 |
| Jul 21, 2026 | 16,840.00 | 16,840.00 | 16,720.00 | 16,765.00 | 16,588.53 | -0.47% | 3,284 |
| Jul 20, 2026 | 16,985.00 | 16,985.00 | 16,840.00 | 16,845.00 | 16,667.68 | -0.82% | 4,438 |
| Jul 16, 2026 | 16,850.00 | 17,015.00 | 16,850.00 | 16,985.00 | 16,806.21 | 0.86% | 13,732 |
| Jul 15, 2026 | 16,740.00 | 16,870.00 | 16,740.00 | 16,840.00 | 16,662.74 | -0.18% | 4,939 |
| Jul 14, 2026 | 16,835.00 | 16,905.00 | 16,815.00 | 16,870.00 | 16,692.42 | -0.47% | 13,167 |
| Jul 13, 2026 | 16,980.00 | 16,980.00 | 16,915.00 | 16,950.00 | 16,771.58 | -0.18% | 5,174 |