Kb Kbstar Ktb 30Y Leverage (Synth) ETF (KRX:451670)
South Korea · Delayed Price · Currency is KRW 12,180
+305 (2.57%)
At close: Sep 23, 2026
KRX:451670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,035.00 | 12,140.00 | 12,035.00 | 12,140.00 | - | 2.23% | 6 |
| Sep 22, 2026 | 12,100.00 | 12,100.00 | 11,875.00 | 11,875.00 | 11,875.00 | -1.04% | 117 |
| Sep 21, 2026 | 12,135.00 | 12,135.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.99% | 74 |
| Sep 18, 2026 | 12,205.00 | 12,230.00 | 11,940.00 | 12,120.00 | 12,120.00 | 2.76% | 335 |
| Sep 17, 2026 | 11,640.00 | 11,795.00 | 11,640.00 | 11,795.00 | 11,795.00 | 1.94% | 182 |
| Sep 16, 2026 | 11,515.00 | 11,595.00 | 11,495.00 | 11,570.00 | 11,570.00 | 1.00% | 1,351 |
| Sep 15, 2026 | 11,610.00 | 11,610.00 | 11,440.00 | 11,455.00 | 11,455.00 | -1.46% | 600 |
| Sep 14, 2026 | 11,630.00 | 11,685.00 | 11,625.00 | 11,625.00 | 11,625.00 | 0.91% | 23 |
| Sep 11, 2026 | 11,495.00 | 11,550.00 | 11,400.00 | 11,520.00 | 11,520.00 | -2.25% | 651 |
| Sep 10, 2026 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | -0.97% | 2 |
| Sep 9, 2026 | 11,955.00 | 11,955.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.38% | 13 |
| Sep 8, 2026 | 11,950.00 | 12,040.00 | 11,945.00 | 11,945.00 | 11,945.00 | -0.33% | 19 |
| Sep 7, 2026 | 11,900.00 | 12,020.00 | 11,900.00 | 11,985.00 | 11,985.00 | 0.38% | 56 |
| Sep 4, 2026 | 11,905.00 | 11,950.00 | 11,905.00 | 11,940.00 | 11,940.00 | -0.13% | 232 |
| Sep 3, 2026 | 11,875.00 | 11,960.00 | 11,875.00 | 11,955.00 | 11,955.00 | 1.01% | 464 |
| Sep 2, 2026 | 11,840.00 | 11,840.00 | 11,825.00 | 11,835.00 | 11,835.00 | -1.09% | 116 |
| Sep 1, 2026 | 12,175.00 | 12,175.00 | 11,870.00 | 11,965.00 | 11,965.00 | -2.72% | 67 |
| Aug 31, 2026 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.73% | 17 |
| Aug 28, 2026 | 12,395.00 | 12,430.00 | 12,235.00 | 12,390.00 | 12,390.00 | -0.04% | 116 |
| Aug 27, 2026 | 12,085.00 | 12,395.00 | 11,990.00 | 12,395.00 | 12,395.00 | 2.44% | 439 |
| Aug 26, 2026 | 12,115.00 | 12,210.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1.42% | 1,151 |
| Aug 25, 2026 | 11,870.00 | 11,930.00 | 11,870.00 | 11,930.00 | 11,930.00 | 2.23% | 27 |
| Aug 24, 2026 | 11,645.00 | 11,670.00 | 11,610.00 | 11,670.00 | 11,670.00 | 0.13% | 324 |
| Aug 21, 2026 | 11,670.00 | 11,700.00 | 11,615.00 | 11,655.00 | 11,655.00 | -0.77% | 65 |
| Aug 20, 2026 | 11,620.00 | 11,745.00 | 11,615.00 | 11,745.00 | 11,745.00 | 1.69% | 4,335 |
| Aug 19, 2026 | 11,455.00 | 11,570.00 | 11,445.00 | 11,550.00 | 11,550.00 | 1.01% | 2,282 |
| Aug 18, 2026 | 11,480.00 | 11,480.00 | 11,300.00 | 11,435.00 | 11,435.00 | -3.38% | 732 |
| Aug 14, 2026 | 11,850.00 | 11,910.00 | 11,590.00 | 11,835.00 | 11,835.00 | -0.25% | 545 |
| Aug 13, 2026 | 11,670.00 | 11,865.00 | 11,520.00 | 11,865.00 | 11,865.00 | 1.63% | 608 |
| Aug 12, 2026 | 11,830.00 | 11,860.00 | 11,600.00 | 11,675.00 | 11,675.00 | -0.64% | 148 |
| Aug 11, 2026 | 11,900.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | -3.09% | 199 |
| Aug 10, 2026 | 12,360.00 | 12,370.00 | 12,085.00 | 12,125.00 | 12,125.00 | -2.10% | 576 |
| Aug 7, 2026 | 12,385.00 | 12,385.00 | 12,375.00 | 12,385.00 | 12,385.00 | -0.44% | 328 |
| Aug 6, 2026 | 12,420.00 | 12,455.00 | 12,420.00 | 12,440.00 | 12,440.00 | -0.72% | 10 |
| Aug 5, 2026 | 12,395.00 | 12,530.00 | 12,395.00 | 12,530.00 | 12,530.00 | 1.95% | 215 |
| Aug 4, 2026 | 12,535.00 | 12,560.00 | 12,290.00 | 12,290.00 | 12,290.00 | -0.04% | 398 |
| Aug 3, 2026 | 12,380.00 | 12,440.00 | 12,295.00 | 12,295.00 | 12,295.00 | -1.95% | 398 |
| Jul 31, 2026 | 12,440.00 | 12,565.00 | 12,440.00 | 12,540.00 | 12,540.00 | 1.95% | 322 |
| Jul 30, 2026 | 12,335.00 | 12,335.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.53% | 32 |
| Jul 29, 2026 | 12,270.00 | 12,370.00 | 12,250.00 | 12,365.00 | 12,365.00 | 0.73% | 1,224 |
| Jul 28, 2026 | 12,175.00 | 12,275.00 | 12,150.00 | 12,275.00 | 12,275.00 | 1.11% | 905 |
| Jul 27, 2026 | 12,110.00 | 12,150.00 | 12,045.00 | 12,140.00 | 12,140.00 | 2.66% | 83 |
| Jul 24, 2026 | 11,730.00 | 11,825.00 | 11,730.00 | 11,825.00 | 11,825.00 | -0.50% | 106 |
| Jul 23, 2026 | 11,870.00 | 11,885.00 | 11,810.00 | 11,885.00 | 11,885.00 | -0.08% | 202 |
| Jul 22, 2026 | 12,005.00 | 12,025.00 | 11,895.00 | 11,895.00 | 11,895.00 | -2.66% | 516 |
| Jul 21, 2026 | 12,300.00 | 12,300.00 | 12,160.00 | 12,220.00 | 12,220.00 | -1.25% | 263 |
| Jul 20, 2026 | 12,395.00 | 12,435.00 | 12,375.00 | 12,375.00 | 12,375.00 | -2.25% | 1,751 |
| Jul 16, 2026 | 12,650.00 | 12,715.00 | 12,565.00 | 12,660.00 | 12,660.00 | 1.04% | 481 |
| Jul 15, 2026 | 12,600.00 | 12,660.00 | 12,530.00 | 12,530.00 | 12,530.00 | -0.83% | 2,191 |
| Jul 14, 2026 | 12,520.00 | 12,635.00 | 12,510.00 | 12,635.00 | 12,635.00 | -0.67% | 255 |