KB Kbstar US Big Data Top3 Equity & Korean Bond ETF (KRX:449580)
South Korea · Delayed Price · Currency is KRW 16,070
-425 (-2.58%)
At close: Feb 13, 2026
KRX:449580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 16,955.00 | 16,955.00 | 16,850.00 | 16,850.00 | 16,694.68 | -0.59% | 12,484 |
| Dec 23, 2025 | 16,955.00 | 17,050.00 | 16,925.00 | 16,950.00 | 16,793.76 | 0.03% | 11,996 |
| Dec 22, 2025 | 17,000.00 | 17,000.00 | 16,895.00 | 16,945.00 | 16,788.80 | -0.44% | 18,878 |
| Dec 19, 2025 | 16,815.00 | 17,020.00 | 16,795.00 | 17,020.00 | 16,863.11 | 1.22% | 7,880 |
| Dec 18, 2025 | 16,760.00 | 16,835.00 | 16,760.00 | 16,815.00 | 16,660.00 | -0.65% | 6,795 |
| Dec 17, 2025 | 16,790.00 | 16,935.00 | 16,790.00 | 16,925.00 | 16,768.99 | 0.80% | 18,943 |
| Dec 16, 2025 | 16,760.00 | 16,795.00 | 16,730.00 | 16,790.00 | 16,635.23 | 0.18% | 12,608 |
| Dec 15, 2025 | 16,720.00 | 16,780.00 | 16,685.00 | 16,760.00 | 16,605.51 | 0.21% | 11,226 |
| Dec 12, 2025 | 16,705.00 | 16,730.00 | 16,685.00 | 16,725.00 | 16,570.83 | 0.12% | 9,298 |
| Dec 11, 2025 | 16,605.00 | 16,735.00 | 16,605.00 | 16,705.00 | 16,551.01 | 0.06% | 11,478 |
| Dec 10, 2025 | 16,500.00 | 16,695.00 | 16,500.00 | 16,695.00 | 16,541.11 | 0.36% | 7,960 |
| Dec 9, 2025 | 16,515.00 | 16,700.00 | 16,515.00 | 16,635.00 | 16,481.66 | -0.98% | 16,687 |
| Dec 8, 2025 | 17,410.00 | 17,410.00 | 16,790.00 | 16,800.00 | 16,645.14 | -0.62% | 25,621 |
| Dec 5, 2025 | 16,925.00 | 16,925.00 | 16,800.00 | 16,905.00 | 16,749.17 | 0.45% | 13,130 |
| Dec 4, 2025 | 16,755.00 | 16,830.00 | 16,755.00 | 16,830.00 | 16,674.86 | 0.48% | 12,501 |
| Dec 3, 2025 | 16,795.00 | 16,795.00 | 16,720.00 | 16,750.00 | 16,595.60 | -0.27% | 10,574 |