Kb Kbstar Global Equity Allocation Active ETF (KRX:459750)
South Korea · Delayed Price · Currency is KRW 17,685
-65 (-0.37%)
At close: Sep 23, 2026
KRX:459750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,940.00 | 17,985.00 | 17,660.00 | 17,750.00 | 17,750.00 | -0.34% | 6,021 |
| Sep 21, 2026 | 18,000.00 | 18,000.00 | 17,755.00 | 17,810.00 | 17,810.00 | 0.42% | 900 |
| Sep 18, 2026 | 17,870.00 | 17,870.00 | 17,545.00 | 17,735.00 | 17,735.00 | 1.05% | 2,083 |
| Sep 17, 2026 | 17,495.00 | 17,620.00 | 17,445.00 | 17,550.00 | 17,550.00 | 0.78% | 1,444 |
| Sep 16, 2026 | 17,500.00 | 17,545.00 | 17,380.00 | 17,415.00 | 17,415.00 | -0.14% | 640 |
| Sep 15, 2026 | 17,505.00 | 17,505.00 | 17,045.00 | 17,440.00 | 17,440.00 | 0.43% | 2,485 |
| Sep 14, 2026 | 17,265.00 | 17,425.00 | 17,265.00 | 17,365.00 | 17,365.00 | 0.58% | 4,591 |
| Sep 11, 2026 | 17,310.00 | 17,345.00 | 17,215.00 | 17,265.00 | 17,265.00 | -0.26% | 11,959 |
| Sep 10, 2026 | 17,460.00 | 17,460.00 | 17,275.00 | 17,310.00 | 17,310.00 | -0.86% | 2,946 |
| Sep 9, 2026 | 17,530.00 | 17,625.00 | 17,350.00 | 17,460.00 | 17,460.00 | -0.40% | 4,008 |
| Sep 8, 2026 | 17,540.00 | 17,630.00 | 17,460.00 | 17,530.00 | 17,530.00 | -0.06% | 3,471 |
| Sep 7, 2026 | 17,560.00 | 17,710.00 | 17,460.00 | 17,540.00 | 17,540.00 | -0.90% | 10,347 |
| Sep 4, 2026 | 17,800.00 | 17,825.00 | 17,650.00 | 17,700.00 | 17,700.00 | 0.34% | 1,085 |
| Sep 3, 2026 | 17,480.00 | 17,775.00 | 17,480.00 | 17,640.00 | 17,640.00 | 0.97% | 2,764 |
| Sep 2, 2026 | 17,925.00 | 17,925.00 | 17,470.00 | 17,470.00 | 17,470.00 | -1.94% | 4,068 |
| Sep 1, 2026 | 17,950.00 | 18,025.00 | 17,690.00 | 17,815.00 | 17,815.00 | -0.36% | 1,773 |
| Aug 31, 2026 | 18,060.00 | 18,060.00 | 17,760.00 | 17,880.00 | 17,880.00 | -0.75% | 1,064 |
| Aug 28, 2026 | 17,930.00 | 18,125.00 | 17,830.00 | 18,015.00 | 18,015.00 | -0.17% | 9,432 |
| Aug 27, 2026 | 17,910.00 | 18,175.00 | 17,885.00 | 18,045.00 | 18,045.00 | 0.17% | 7,735 |
| Aug 26, 2026 | 17,910.00 | 18,090.00 | 17,880.00 | 18,015.00 | 18,015.00 | 1.18% | 15,669 |
| Aug 25, 2026 | 17,835.00 | 18,005.00 | 17,750.00 | 17,805.00 | 17,805.00 | -0.14% | 7,338 |
| Aug 24, 2026 | 17,930.00 | 18,160.00 | 17,795.00 | 17,830.00 | 17,830.00 | -0.56% | 9,923 |
| Aug 21, 2026 | 18,130.00 | 18,130.00 | 17,765.00 | 17,930.00 | 17,930.00 | -1.27% | 2,648 |
| Aug 20, 2026 | 17,965.00 | 18,195.00 | 17,950.00 | 18,160.00 | 18,160.00 | 1.14% | 2,301 |
| Aug 19, 2026 | 18,530.00 | 18,590.00 | 17,910.00 | 17,955.00 | 17,955.00 | -2.74% | 4,520 |
| Aug 18, 2026 | 18,700.00 | 18,830.00 | 18,225.00 | 18,460.00 | 18,460.00 | -1.02% | 5,213 |
| Aug 14, 2026 | 18,700.00 | 19,070.00 | 18,610.00 | 18,650.00 | 18,650.00 | 0.13% | 11,675 |
| Aug 13, 2026 | 18,340.00 | 19,530.00 | 18,300.00 | 18,625.00 | 18,625.00 | 1.55% | 51,489 |
| Aug 12, 2026 | 18,365.00 | 18,425.00 | 18,245.00 | 18,340.00 | 18,340.00 | -0.14% | 8,925 |
| Aug 11, 2026 | 18,505.00 | 18,505.00 | 18,320.00 | 18,365.00 | 18,365.00 | -0.46% | 13,421 |
| Aug 10, 2026 | 18,455.00 | 18,510.00 | 18,110.00 | 18,450.00 | 18,450.00 | 0.96% | 3,529 |
| Aug 7, 2026 | 18,335.00 | 18,660.00 | 18,250.00 | 18,275.00 | 18,275.00 | -1.16% | 46,038 |
| Aug 6, 2026 | 18,625.00 | 18,670.00 | 18,150.00 | 18,490.00 | 18,490.00 | -0.54% | 2,283 |
| Aug 5, 2026 | 18,385.00 | 18,930.00 | 18,215.00 | 18,590.00 | 18,590.00 | 1.70% | 8,697 |
| Aug 4, 2026 | 18,550.00 | 18,560.00 | 17,945.00 | 18,280.00 | 18,280.00 | 0.27% | 2,887 |
| Aug 3, 2026 | 18,005.00 | 18,430.00 | 17,780.00 | 18,230.00 | 18,230.00 | 1.31% | 4,419 |
| Jul 31, 2026 | 18,055.00 | 18,430.00 | 17,635.00 | 17,995.00 | 17,995.00 | 1.04% | 6,957 |
| Jul 30, 2026 | 18,135.00 | 18,135.00 | 17,560.00 | 17,810.00 | 17,810.00 | -1.92% | 13,723 |
| Jul 29, 2026 | 18,400.00 | 18,530.00 | 18,180.00 | 18,250.00 | 18,158.00 | -1.11% | 7,592 |
| Jul 28, 2026 | 18,685.00 | 18,765.00 | 18,355.00 | 18,455.00 | 18,361.97 | -0.54% | 5,338 |
| Jul 27, 2026 | 18,610.00 | 18,615.00 | 18,405.00 | 18,555.00 | 18,461.46 | 0.30% | 19,912 |
| Jul 24, 2026 | 18,700.00 | 18,815.00 | 18,295.00 | 18,500.00 | 18,406.74 | -1.07% | 6,295 |
| Jul 23, 2026 | 18,970.00 | 19,045.00 | 18,600.00 | 18,700.00 | 18,605.73 | -1.06% | 3,971 |
| Jul 22, 2026 | 18,785.00 | 19,085.00 | 18,600.00 | 18,900.00 | 18,804.72 | 1.61% | 4,395 |
| Jul 21, 2026 | 18,545.00 | 18,805.00 | 18,360.00 | 18,600.00 | 18,506.24 | 0.30% | 1,903 |
| Jul 20, 2026 | 18,725.00 | 19,055.00 | 18,540.00 | 18,545.00 | 18,451.51 | -2.78% | 7,710 |
| Jul 16, 2026 | 19,090.00 | 19,335.00 | 18,895.00 | 19,075.00 | 18,978.84 | -0.91% | 12,283 |
| Jul 15, 2026 | 18,875.00 | 19,295.00 | 18,690.00 | 19,250.00 | 19,152.96 | 1.13% | 7,389 |
| Jul 14, 2026 | 19,310.00 | 19,310.00 | 18,845.00 | 19,035.00 | 18,939.04 | -1.78% | 12,099 |
| Jul 13, 2026 | 19,295.00 | 19,555.00 | 19,110.00 | 19,380.00 | 19,282.30 | 0.54% | 5,226 |