Kb Asset Management Co,. Ltd. - Kbstar Global Multi-Asset Allocation Active ETF (KRX:461490)
South Korea · Delayed Price · Currency is KRW 14,610
+30 (0.21%)
At close: Sep 23, 2026
KRX:461490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,545.00 | 14,610.00 | 14,540.00 | 14,610.00 | 14,610.00 | 0.21% | 37,264 |
| Sep 22, 2026 | 14,650.00 | 14,700.00 | 14,560.00 | 14,580.00 | 14,580.00 | -0.48% | 39,722 |
| Sep 21, 2026 | 14,645.00 | 14,680.00 | 14,640.00 | 14,650.00 | 14,650.00 | 0.03% | 35,966 |
| Sep 18, 2026 | 14,645.00 | 14,645.00 | 14,595.00 | 14,645.00 | 14,645.00 | 0.41% | 103,366 |
| Sep 17, 2026 | 14,490.00 | 14,605.00 | 14,490.00 | 14,585.00 | 14,585.00 | 0.66% | 174,856 |
| Sep 16, 2026 | 14,435.00 | 14,500.00 | 14,435.00 | 14,490.00 | 14,490.00 | 0.45% | 22,801 |
| Sep 15, 2026 | 14,440.00 | 14,440.00 | 14,395.00 | 14,425.00 | 14,425.00 | 0.14% | 28,513 |
| Sep 14, 2026 | 14,420.00 | 14,440.00 | 14,380.00 | 14,405.00 | 14,405.00 | -0.10% | 43,685 |
| Sep 11, 2026 | 14,430.00 | 14,430.00 | 14,360.00 | 14,420.00 | 14,420.00 | -0.35% | 36,062 |
| Sep 10, 2026 | 14,440.00 | 14,505.00 | 14,430.00 | 14,470.00 | 14,470.00 | -0.07% | 42,764 |
| Sep 9, 2026 | 14,490.00 | 14,500.00 | 14,450.00 | 14,480.00 | 14,480.00 | -0.17% | 30,985 |
| Sep 8, 2026 | 14,520.00 | 14,545.00 | 14,500.00 | 14,505.00 | 14,505.00 | -0.10% | 30,979 |
| Sep 7, 2026 | 14,575.00 | 14,575.00 | 14,480.00 | 14,520.00 | 14,520.00 | -0.62% | 78,083 |
| Sep 4, 2026 | 14,625.00 | 14,675.00 | 14,600.00 | 14,610.00 | 14,610.00 | 0.31% | 30,994 |
| Sep 3, 2026 | 14,530.00 | 14,590.00 | 14,530.00 | 14,565.00 | 14,565.00 | 0.24% | 34,084 |
| Sep 2, 2026 | 14,545.00 | 14,615.00 | 14,510.00 | 14,530.00 | 14,530.00 | -0.89% | 42,029 |
| Sep 1, 2026 | 14,660.00 | 14,690.00 | 14,630.00 | 14,660.00 | 14,660.00 | - | 47,291 |
| Aug 31, 2026 | 14,750.00 | 14,750.00 | 14,430.00 | 14,660.00 | 14,660.00 | -0.78% | 58,953 |
| Aug 28, 2026 | 14,820.00 | 14,875.00 | 14,535.00 | 14,775.00 | 14,775.00 | -0.30% | 45,425 |
| Aug 27, 2026 | 14,825.00 | 14,850.00 | 14,745.00 | 14,820.00 | 14,820.00 | -0.03% | 47,804 |
| Aug 26, 2026 | 14,805.00 | 14,855.00 | 14,800.00 | 14,825.00 | 14,825.00 | 0.14% | 79,894 |
| Aug 25, 2026 | 14,815.00 | 14,815.00 | 14,755.00 | 14,805.00 | 14,805.00 | 0.14% | 66,555 |
| Aug 24, 2026 | 14,805.00 | 14,805.00 | 14,735.00 | 14,785.00 | 14,785.00 | 0.58% | 61,106 |
| Aug 21, 2026 | 14,700.00 | 14,735.00 | 14,670.00 | 14,700.00 | 14,700.00 | -0.54% | 37,658 |
| Aug 20, 2026 | 14,740.00 | 14,805.00 | 14,730.00 | 14,780.00 | 14,780.00 | 0.54% | 56,500 |
| Aug 19, 2026 | 14,795.00 | 14,795.00 | 14,675.00 | 14,700.00 | 14,700.00 | -0.74% | 37,254 |
| Aug 18, 2026 | 14,885.00 | 14,885.00 | 14,780.00 | 14,810.00 | 14,810.00 | -0.37% | 77,976 |
| Aug 14, 2026 | 14,860.00 | 14,915.00 | 14,820.00 | 14,865.00 | 14,865.00 | 0.17% | 60,640 |
| Aug 13, 2026 | 14,815.00 | 14,870.00 | 14,815.00 | 14,840.00 | 14,840.00 | 0.17% | 76,728 |
| Aug 12, 2026 | 14,840.00 | 15,095.00 | 14,775.00 | 14,815.00 | 14,815.00 | -0.30% | 57,256 |
| Aug 11, 2026 | 14,865.00 | 14,885.00 | 14,830.00 | 14,860.00 | 14,860.00 | 0.13% | 66,395 |
| Aug 10, 2026 | 14,815.00 | 14,850.00 | 14,810.00 | 14,840.00 | 14,840.00 | 0.07% | 72,274 |
| Aug 7, 2026 | 14,835.00 | 14,845.00 | 14,770.00 | 14,830.00 | 14,830.00 | -0.13% | 40,334 |
| Aug 6, 2026 | 14,870.00 | 14,885.00 | 14,815.00 | 14,850.00 | 14,850.00 | 0.03% | 46,168 |
| Aug 5, 2026 | 14,765.00 | 14,850.00 | 14,765.00 | 14,845.00 | 14,845.00 | 0.95% | 42,608 |
| Aug 4, 2026 | 14,655.00 | 14,710.00 | 14,640.00 | 14,705.00 | 14,705.00 | 0.58% | 38,676 |
| Aug 3, 2026 | 14,620.00 | 14,665.00 | 14,600.00 | 14,620.00 | 14,620.00 | 0.14% | 56,458 |
| Jul 31, 2026 | 14,580.00 | 14,650.00 | 14,540.00 | 14,600.00 | 14,600.00 | 0.55% | 99,991 |
| Jul 30, 2026 | 14,570.00 | 14,600.00 | 14,505.00 | 14,520.00 | 14,520.00 | -0.62% | 56,632 |
| Jul 29, 2026 | 14,705.00 | 14,705.00 | 14,570.00 | 14,610.00 | 14,610.00 | -0.34% | 53,088 |
| Jul 28, 2026 | 14,740.00 | 14,820.00 | 14,635.00 | 14,660.00 | 14,660.00 | -0.68% | 69,882 |
| Jul 27, 2026 | 14,705.00 | 14,760.00 | 14,680.00 | 14,760.00 | 14,760.00 | 0.79% | 69,416 |
| Jul 24, 2026 | 14,675.00 | 14,730.00 | 14,610.00 | 14,645.00 | 14,645.00 | -0.75% | 49,384 |
| Jul 23, 2026 | 14,780.00 | 14,840.00 | 14,735.00 | 14,755.00 | 14,755.00 | -0.34% | 43,440 |
| Jul 22, 2026 | 14,790.00 | 14,835.00 | 14,780.00 | 14,805.00 | 14,805.00 | 0.41% | 45,207 |
| Jul 21, 2026 | 14,735.00 | 14,795.00 | 14,700.00 | 14,745.00 | 14,745.00 | 0.07% | 45,273 |
| Jul 20, 2026 | 14,830.00 | 14,860.00 | 14,715.00 | 14,735.00 | 14,735.00 | -0.67% | 89,890 |
| Jul 16, 2026 | 14,880.00 | 14,900.00 | 14,835.00 | 14,835.00 | 14,835.00 | -0.17% | 47,613 |
| Jul 15, 2026 | 14,870.00 | 14,910.00 | 14,840.00 | 14,860.00 | 14,860.00 | 0.10% | 68,008 |
| Jul 14, 2026 | 14,905.00 | 14,930.00 | 14,785.00 | 14,845.00 | 14,845.00 | -0.57% | 75,365 |