Kb Kbstar Money Market Active ETF (KRX:455890)
South Korea · Delayed Price · Currency is KRW 55,600
+10 (0.02%)
At close: Sep 23, 2026
KRX:455890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 55,590.00 | 55,600.00 | 55,590.00 | 55,600.00 | 55,600.00 | 0.02% | 431,166 |
| Sep 22, 2026 | 55,590.00 | 55,595.00 | 55,585.00 | 55,590.00 | 55,590.00 | 0.04% | 291,277 |
| Sep 21, 2026 | 55,565.00 | 55,570.00 | 55,565.00 | 55,570.00 | 55,570.00 | 0.02% | 114,008 |
| Sep 18, 2026 | 55,565.00 | 55,565.00 | 55,555.00 | 55,560.00 | 55,560.00 | 0.01% | 262,468 |
| Sep 17, 2026 | 55,555.00 | 55,560.00 | 55,555.00 | 55,555.00 | 55,555.00 | 0.02% | 68,839 |
| Sep 16, 2026 | 55,540.00 | 55,545.00 | 55,540.00 | 55,545.00 | 55,545.00 | 0.02% | 164,590 |
| Sep 15, 2026 | 55,535.00 | 55,545.00 | 55,535.00 | 55,535.00 | 55,535.00 | 0.01% | 391,597 |
| Sep 14, 2026 | 55,530.00 | 55,535.00 | 55,530.00 | 55,530.00 | 55,530.00 | 0.02% | 92,158 |
| Sep 11, 2026 | 55,520.00 | 55,525.00 | 55,520.00 | 55,520.00 | 55,520.00 | -0.01% | 184,259 |
| Sep 10, 2026 | 55,520.00 | 55,525.00 | 55,520.00 | 55,525.00 | 55,525.00 | 0.03% | 134,368 |
| Sep 9, 2026 | 55,505.00 | 55,510.00 | 55,505.00 | 55,510.00 | 55,510.00 | 0.01% | 125,376 |
| Sep 8, 2026 | 55,500.00 | 55,505.00 | 55,500.00 | 55,505.00 | 55,505.00 | 0.01% | 123,702 |
| Sep 7, 2026 | 55,500.00 | 55,500.00 | 55,495.00 | 55,500.00 | 55,500.00 | 0.01% | 145,463 |
| Sep 4, 2026 | 55,495.00 | 55,495.00 | 55,490.00 | 55,495.00 | 55,495.00 | 0.02% | 140,096 |
| Sep 3, 2026 | 55,485.00 | 55,490.00 | 55,485.00 | 55,485.00 | 55,485.00 | 0.02% | 95,452 |
| Sep 2, 2026 | 55,470.00 | 55,475.00 | 55,470.00 | 55,475.00 | 55,475.00 | 0.01% | 116,794 |
| Sep 1, 2026 | 55,470.00 | 55,470.00 | 55,465.00 | 55,470.00 | 55,470.00 | 0.01% | 199,335 |
| Aug 31, 2026 | 55,465.00 | 55,465.00 | 55,460.00 | 55,465.00 | 55,465.00 | 0.01% | 141,703 |
| Aug 28, 2026 | 55,460.00 | 55,460.00 | 55,455.00 | 55,460.00 | 55,460.00 | 0.01% | 96,622 |
| Aug 27, 2026 | 55,455.00 | 55,455.00 | 55,452.00 | 55,455.00 | 55,455.00 | 0.03% | 97,809 |
| Aug 26, 2026 | 55,440.00 | 55,445.00 | 55,440.00 | 55,440.00 | 55,440.00 | 0.01% | 127,590 |
| Aug 25, 2026 | 55,440.00 | 55,440.00 | 55,435.00 | 55,435.00 | 55,435.00 | - | 146,627 |
| Aug 24, 2026 | 55,430.00 | 55,435.00 | 55,430.00 | 55,435.00 | 55,435.00 | 0.01% | 124,932 |
| Aug 21, 2026 | 55,430.00 | 55,430.00 | 55,425.00 | 55,430.00 | 55,430.00 | 0.02% | 165,516 |
| Aug 20, 2026 | 55,420.00 | 55,425.00 | 55,420.00 | 55,420.00 | 55,420.00 | 0.03% | 179,129 |
| Aug 19, 2026 | 55,410.00 | 55,410.00 | 55,405.00 | 55,405.00 | 55,405.00 | - | 209,689 |
| Aug 18, 2026 | 55,400.00 | 55,405.00 | 55,400.00 | 55,405.00 | 55,405.00 | 0.01% | 296,709 |
| Aug 14, 2026 | 55,400.00 | 55,400.00 | 55,395.00 | 55,400.00 | 55,400.00 | 0.03% | 142,727 |
| Aug 13, 2026 | 55,385.00 | 55,395.00 | 55,385.00 | 55,385.00 | 55,385.00 | 0.02% | 496,192 |
| Aug 12, 2026 | 55,375.00 | 55,375.00 | 55,370.00 | 55,375.00 | 55,375.00 | 0.01% | 117,003 |
| Aug 11, 2026 | 55,370.00 | 55,370.00 | 55,365.00 | 55,370.00 | 55,370.00 | 0.01% | 116,454 |
| Aug 10, 2026 | 55,360.00 | 55,365.00 | 55,360.00 | 55,365.00 | 55,365.00 | 0.01% | 159,856 |
| Aug 7, 2026 | 55,355.00 | 55,360.00 | 55,355.00 | 55,360.00 | 55,360.00 | 0.02% | 80,459 |
| Aug 6, 2026 | 55,350.00 | 55,355.00 | 55,350.00 | 55,350.00 | 55,350.00 | 0.02% | 94,711 |
| Aug 5, 2026 | 55,335.00 | 55,340.00 | 55,335.00 | 55,340.00 | 55,340.00 | 0.01% | 160,559 |
| Aug 4, 2026 | 55,330.00 | 55,335.00 | 55,330.00 | 55,335.00 | 55,335.00 | 0.01% | 107,584 |
| Aug 3, 2026 | 55,330.00 | 55,330.00 | 55,325.00 | 55,330.00 | 55,330.00 | 0.01% | 210,537 |
| Jul 31, 2026 | 55,320.00 | 55,325.00 | 55,320.00 | 55,325.00 | 55,325.00 | 0.02% | 259,889 |
| Jul 30, 2026 | 55,310.00 | 55,315.00 | 55,310.00 | 55,315.00 | 55,315.00 | 0.03% | 161,055 |
| Jul 29, 2026 | 55,300.00 | 55,305.00 | 55,300.00 | 55,300.00 | 55,300.00 | 0.01% | 274,776 |
| Jul 28, 2026 | 55,295.00 | 55,300.00 | 55,290.00 | 55,295.00 | 55,295.00 | 0.01% | 290,823 |
| Jul 27, 2026 | 55,290.00 | 55,290.00 | 55,285.00 | 55,290.00 | 55,290.00 | 0.01% | 174,481 |
| Jul 24, 2026 | 55,280.00 | 55,285.00 | 55,280.00 | 55,285.00 | 55,285.00 | 0.02% | 158,431 |
| Jul 23, 2026 | 55,275.00 | 55,275.00 | 55,270.00 | 55,275.00 | 55,275.00 | 0.03% | 132,688 |
| Jul 22, 2026 | 55,260.00 | 55,265.00 | 55,255.00 | 55,260.00 | 55,260.00 | - | 253,574 |
| Jul 21, 2026 | 55,255.00 | 55,260.00 | 55,255.00 | 55,260.00 | 55,260.00 | 0.01% | 207,356 |
| Jul 20, 2026 | 55,250.00 | 55,255.00 | 55,250.00 | 55,255.00 | 55,255.00 | 0.01% | 254,919 |
| Jul 16, 2026 | 55,250.00 | 55,250.00 | 55,240.00 | 55,250.00 | 55,250.00 | 0.03% | 249,911 |
| Jul 15, 2026 | 55,240.00 | 55,245.00 | 55,235.00 | 55,235.00 | 55,235.00 | 0.02% | 197,150 |
| Jul 14, 2026 | 55,220.00 | 55,225.00 | 55,220.00 | 55,225.00 | 55,225.00 | 0.02% | 392,825 |