KB Kbstar Us Dollar SOFR Active (Synth) ETF (KRX:455960)
South Korea · Delayed Price · Currency is KRW 11,880
-65 (-0.54%)
At close: Sep 23, 2026
KRX:455960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,080.00 | 12,080.00 | 11,700.00 | 11,945.00 | 11,945.00 | -1.97% | 5,661 |
| Sep 21, 2026 | 12,170.00 | 12,185.00 | 12,170.00 | 12,185.00 | 12,185.00 | 0.45% | 3,392 |
| Sep 18, 2026 | 12,140.00 | 12,140.00 | 12,130.00 | 12,130.00 | 12,130.00 | -0.12% | 291 |
| Sep 17, 2026 | 12,090.00 | 12,145.00 | 12,090.00 | 12,145.00 | 12,145.00 | 0.79% | 1,574 |
| Sep 16, 2026 | 11,910.00 | 12,050.00 | 11,910.00 | 12,050.00 | 12,050.00 | 1.30% | 2,476 |
| Sep 15, 2026 | 11,790.00 | 11,895.00 | 11,790.00 | 11,895.00 | 11,895.00 | 0.89% | 979 |
| Sep 14, 2026 | 11,790.00 | 11,790.00 | 11,780.00 | 11,790.00 | 11,790.00 | 0.08% | 5,291 |
| Sep 11, 2026 | 11,850.00 | 11,850.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0.08% | 185 |
| Sep 10, 2026 | 11,720.00 | 11,790.00 | 11,720.00 | 11,770.00 | 11,770.00 | 0.04% | 173 |
| Sep 9, 2026 | 11,765.00 | 11,765.00 | 11,695.00 | 11,765.00 | 11,765.00 | -0.21% | 2,164 |
| Sep 8, 2026 | 11,790.00 | 11,790.00 | 11,785.00 | 11,790.00 | 11,790.00 | -0.38% | 3,863 |
| Sep 7, 2026 | 11,835.00 | 11,835.00 | 11,800.00 | 11,835.00 | 11,835.00 | -0.50% | 2,581 |
| Sep 4, 2026 | 11,900.00 | 11,900.00 | 11,830.00 | 11,895.00 | 11,895.00 | -0.38% | 4,033 |
| Sep 3, 2026 | 11,870.00 | 11,940.00 | 11,870.00 | 11,940.00 | 11,940.00 | -0.75% | 1,568 |
| Sep 2, 2026 | 12,035.00 | 12,035.00 | 12,000.00 | 12,030.00 | 12,030.00 | 0.29% | 1,050 |
| Sep 1, 2026 | 11,995.00 | 12,000.00 | 11,990.00 | 11,995.00 | 11,995.00 | -0.70% | 1,048 |
| Aug 31, 2026 | 12,090.00 | 12,090.00 | 12,015.00 | 12,080.00 | 12,080.00 | -0.17% | 355 |
| Aug 28, 2026 | 12,105.00 | 12,105.00 | 12,090.00 | 12,100.00 | 12,100.00 | -0.37% | 7,161 |
| Aug 27, 2026 | 12,145.00 | 12,145.00 | 12,135.00 | 12,145.00 | 12,145.00 | 0.25% | 1,676 |
| Aug 26, 2026 | 12,110.00 | 12,115.00 | 12,100.00 | 12,115.00 | 12,115.00 | -0.08% | 1,671 |
| Aug 25, 2026 | 12,125.00 | 12,125.00 | 12,115.00 | 12,125.00 | 12,125.00 | -0.16% | 245 |
| Aug 24, 2026 | 12,145.00 | 12,145.00 | 12,140.00 | 12,145.00 | 12,145.00 | -0.04% | 1,196 |
| Aug 21, 2026 | 12,190.00 | 12,190.00 | 12,095.00 | 12,150.00 | 12,150.00 | -0.41% | 2,290 |
| Aug 20, 2026 | 12,210.00 | 12,230.00 | 12,095.00 | 12,200.00 | 12,200.00 | -0.37% | 3,959 |
| Aug 19, 2026 | 12,360.00 | 12,360.00 | 12,230.00 | 12,245.00 | 12,245.00 | -0.93% | 2,211 |
| Aug 18, 2026 | 12,405.00 | 12,405.00 | 12,330.00 | 12,360.00 | 12,360.00 | -0.36% | 2,769 |
| Aug 14, 2026 | 12,410.00 | 12,435.00 | 12,365.00 | 12,405.00 | 12,405.00 | -0.20% | 3,716 |
| Aug 13, 2026 | 12,405.00 | 12,430.00 | 12,355.00 | 12,430.00 | 12,430.00 | 0.28% | 1,413 |
| Aug 12, 2026 | 12,360.00 | 12,410.00 | 12,360.00 | 12,395.00 | 12,395.00 | 0.16% | 321 |
| Aug 11, 2026 | 12,390.00 | 12,395.00 | 12,360.00 | 12,375.00 | 12,375.00 | -0.12% | 279 |
| Aug 10, 2026 | 12,350.00 | 12,395.00 | 12,335.00 | 12,390.00 | 12,390.00 | - | 1,188 |
| Aug 7, 2026 | 12,435.00 | 12,440.00 | 12,390.00 | 12,390.00 | 12,390.00 | -0.36% | 452 |
| Aug 6, 2026 | 12,450.00 | 12,450.00 | 12,370.00 | 12,435.00 | 12,435.00 | -0.20% | 5,625 |
| Aug 5, 2026 | 12,510.00 | 12,510.00 | 12,430.00 | 12,460.00 | 12,460.00 | -0.40% | 8,060 |
| Aug 4, 2026 | 12,515.00 | 12,515.00 | 12,430.00 | 12,510.00 | 12,510.00 | 0.32% | 4,372 |
| Aug 3, 2026 | 12,500.00 | 12,530.00 | 12,470.00 | 12,470.00 | 12,470.00 | -0.36% | 2,324 |
| Jul 31, 2026 | 12,255.00 | 12,610.00 | 12,255.00 | 12,515.00 | 12,515.00 | -0.91% | 833 |
| Jul 30, 2026 | 12,675.00 | 12,715.00 | 12,575.00 | 12,630.00 | 12,630.00 | -0.12% | 775 |
| Jul 29, 2026 | 12,780.00 | 12,785.00 | 12,610.00 | 12,645.00 | 12,645.00 | -1.06% | 3,555 |
| Jul 28, 2026 | 12,855.00 | 12,905.00 | 12,775.00 | 12,780.00 | 12,780.00 | -0.16% | 1,603 |
| Jul 27, 2026 | 12,810.00 | 12,890.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.08% | 2,443 |
| Jul 24, 2026 | 12,860.00 | 12,860.00 | 12,780.00 | 12,810.00 | 12,810.00 | - | 1,781 |
| Jul 23, 2026 | 12,900.00 | 12,905.00 | 12,800.00 | 12,810.00 | 12,810.00 | -0.85% | 4,833 |
| Jul 22, 2026 | 12,920.00 | 12,950.00 | 12,910.00 | 12,920.00 | 12,920.00 | 0.51% | 1,931 |
| Jul 21, 2026 | 12,895.00 | 12,925.00 | 12,850.00 | 12,855.00 | 12,855.00 | -0.35% | 987 |
| Jul 20, 2026 | 12,980.00 | 13,010.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.23% | 4,161 |
| Jul 16, 2026 | 12,960.00 | 12,985.00 | 12,910.00 | 12,930.00 | 12,930.00 | -0.35% | 3,775 |
| Jul 15, 2026 | 12,995.00 | 13,025.00 | 12,950.00 | 12,975.00 | 12,975.00 | -0.15% | 3,207 |
| Jul 14, 2026 | 13,060.00 | 13,060.00 | 12,955.00 | 12,995.00 | 12,995.00 | -0.84% | 3,715 |
| Jul 13, 2026 | 13,075.00 | 13,145.00 | 13,070.00 | 13,105.00 | 13,105.00 | 0.27% | 1,470 |