KB Kbstar Us Dollar SOFR Active (Synth) ETF (KRX:455960)
South Korea · Delayed Price · Currency is KRW 12,775
-70 (-0.54%)
At close: Mar 18, 2026
KRX:455960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 12,830.00 | 12,830.00 | 12,745.00 | 12,775.00 | 12,775.00 | -0.54% | 1,469 |
| Mar 17, 2026 | 12,830.00 | 12,855.00 | 12,785.00 | 12,845.00 | 12,845.00 | 0.12% | 399 |
| Mar 16, 2026 | 12,830.00 | 12,880.00 | 12,820.00 | 12,830.00 | 12,830.00 | 0.31% | 4,589 |
| Mar 13, 2026 | 12,750.00 | 12,800.00 | 12,750.00 | 12,790.00 | 12,790.00 | 0.63% | 236 |
| Mar 12, 2026 | 12,690.00 | 12,760.00 | 12,690.00 | 12,710.00 | 12,710.00 | 1.03% | 258 |
| Mar 11, 2026 | 12,645.00 | 12,645.00 | 12,580.00 | 12,580.00 | 12,580.00 | -0.51% | 3,906 |
| Mar 10, 2026 | 12,660.00 | 12,680.00 | 12,590.00 | 12,645.00 | 12,645.00 | -1.60% | 1,444 |
| Mar 9, 2026 | 12,790.00 | 12,855.00 | 12,785.00 | 12,850.00 | 12,850.00 | 1.58% | 5,627 |
| Mar 6, 2026 | 12,675.00 | 12,705.00 | 12,620.00 | 12,650.00 | 12,650.00 | 0.52% | 2,622 |
| Mar 5, 2026 | 12,610.00 | 12,617.00 | 12,525.00 | 12,585.00 | 12,585.00 | -0.98% | 2,523 |
| Mar 4, 2026 | 12,650.00 | 12,735.00 | 12,635.00 | 12,710.00 | 12,710.00 | 1.23% | 7,467 |
| Mar 3, 2026 | 12,525.00 | 12,575.00 | 12,525.00 | 12,555.00 | 12,555.00 | 1.82% | 4,870 |
| Feb 27, 2026 | 12,265.00 | 12,390.00 | 12,265.00 | 12,330.00 | 12,330.00 | 0.90% | 1,316 |
| Feb 26, 2026 | 12,275.00 | 12,275.00 | 12,190.00 | 12,220.00 | 12,220.00 | -0.65% | 4,147 |
| Feb 25, 2026 | 12,400.00 | 12,400.00 | 12,290.00 | 12,300.00 | 12,300.00 | -0.89% | 2,826 |
| Feb 24, 2026 | 12,425.00 | 12,425.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.20% | 151 |
| Feb 23, 2026 | 12,400.00 | 12,400.00 | 12,330.00 | 12,385.00 | 12,385.00 | -0.44% | 8,384 |
| Feb 20, 2026 | 12,475.00 | 12,475.00 | 12,380.00 | 12,440.00 | 12,440.00 | 0.12% | 12,485 |
| Feb 19, 2026 | 12,415.00 | 12,485.00 | 12,415.00 | 12,425.00 | 12,425.00 | 0.32% | 1,136 |
| Feb 13, 2026 | 12,385.00 | 12,385.00 | 12,345.00 | 12,385.00 | 12,385.00 | 0.08% | 1,257 |
| Feb 12, 2026 | 12,445.00 | 12,455.00 | 12,355.00 | 12,375.00 | 12,375.00 | -0.64% | 1,505 |
| Feb 11, 2026 | 12,525.00 | 12,530.00 | 12,435.00 | 12,455.00 | 12,455.00 | -0.36% | 1,249 |
| Feb 10, 2026 | 12,530.00 | 12,535.00 | 12,480.00 | 12,500.00 | 12,500.00 | -0.28% | 1,728 |
| Feb 9, 2026 | 12,575.00 | 12,575.00 | 12,520.00 | 12,535.00 | 12,535.00 | -0.40% | 1,512 |
| Feb 6, 2026 | 12,635.00 | 12,635.00 | 12,530.00 | 12,585.00 | 12,585.00 | 0.32% | 1,748 |
| Feb 5, 2026 | 12,545.00 | 12,550.00 | 12,495.00 | 12,545.00 | 12,545.00 | 1.09% | 1,760 |
| Feb 4, 2026 | 12,445.00 | 12,485.00 | 12,400.00 | 12,410.00 | 12,410.00 | - | 1,321 |
| Feb 3, 2026 | 12,460.00 | 12,460.00 | 12,360.00 | 12,410.00 | 12,410.00 | -0.76% | 4,330 |
| Feb 2, 2026 | 12,390.00 | 12,505.00 | 12,380.00 | 12,505.00 | 12,505.00 | 1.50% | 10,103 |
| Jan 30, 2026 | 12,225.00 | 12,350.00 | 12,225.00 | 12,320.00 | 12,320.00 | 1.11% | 2,920 |
| Jan 29, 2026 | 12,260.00 | 12,260.00 | 12,180.00 | 12,185.00 | 12,185.00 | -0.12% | 5,981 |
| Jan 28, 2026 | 12,295.00 | 12,300.00 | 12,170.00 | 12,200.00 | 12,200.00 | -1.29% | 5,454 |
| Jan 27, 2026 | 12,380.00 | 12,435.00 | 12,340.00 | 12,360.00 | 12,360.00 | 0.41% | 2,510 |
| Jan 26, 2026 | 12,410.00 | 12,420.00 | 12,290.00 | 12,310.00 | 12,310.00 | -1.79% | 24,025 |
| Jan 23, 2026 | 12,555.00 | 12,570.00 | 12,520.00 | 12,535.00 | 12,535.00 | -0.08% | 2,401 |
| Jan 22, 2026 | 12,585.00 | 12,585.00 | 12,515.00 | 12,545.00 | 12,545.00 | -0.44% | 2,877 |
| Jan 21, 2026 | 12,620.00 | 12,665.00 | 12,540.00 | 12,600.00 | 12,600.00 | -0.16% | 4,048 |
| Jan 20, 2026 | 12,625.00 | 12,665.00 | 12,580.00 | 12,620.00 | 12,620.00 | -0.04% | 3,094 |
| Jan 19, 2026 | 12,620.00 | 12,630.00 | 12,560.00 | 12,625.00 | 12,625.00 | 0.48% | 2,129 |
| Jan 16, 2026 | 12,595.00 | 12,595.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.08% | 1,917 |
| Jan 15, 2026 | 12,555.00 | 12,590.00 | 12,510.00 | 12,555.00 | 12,555.00 | -0.63% | 2,076 |
| Jan 14, 2026 | 12,625.00 | 12,640.00 | 12,600.00 | 12,635.00 | 12,635.00 | 0.40% | 10,835 |
| Jan 13, 2026 | 12,575.00 | 12,595.00 | 12,530.00 | 12,585.00 | 12,585.00 | 0.60% | 3,948 |
| Jan 12, 2026 | 12,500.00 | 12,555.00 | 12,455.00 | 12,510.00 | 12,510.00 | 0.72% | 3,093 |
| Jan 9, 2026 | 12,440.00 | 12,440.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.04% | 1,701 |
| Jan 8, 2026 | 12,345.00 | 12,415.00 | 12,345.00 | 12,415.00 | 12,415.00 | 0.61% | 3,404 |
| Jan 7, 2026 | 12,395.00 | 12,395.00 | 12,340.00 | 12,340.00 | 12,340.00 | - | 1,665 |
| Jan 6, 2026 | 12,370.00 | 12,390.00 | 12,340.00 | 12,340.00 | 12,340.00 | -0.08% | 3,107 |
| Jan 5, 2026 | 12,375.00 | 12,385.00 | 12,330.00 | 12,350.00 | 12,350.00 | 0.12% | 3,184 |
| Jan 2, 2026 | 12,315.00 | 12,345.00 | 12,270.00 | 12,335.00 | 12,335.00 | 0.20% | 1,299 |