Kb Asset Management Co,. Ltd. - Kbstar Global Multi-Asset Allocation Active ETF (KRX:461490)
South Korea · Delayed Price · Currency is KRW 15,115
+15 (0.10%)
Last updated: Apr 22, 2026, 2:22 PM KST
KRX:461490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 15,110.00 | 15,135.00 | 15,085.00 | 15,115.00 | - | 0.10% | 229,747 |
| Apr 21, 2026 | 15,140.00 | 15,160.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.07% | 281,377 |
| Apr 20, 2026 | 15,120.00 | 15,125.00 | 15,075.00 | 15,110.00 | 15,110.00 | 0.10% | 320,778 |
| Apr 17, 2026 | 15,120.00 | 15,125.00 | 15,075.00 | 15,095.00 | 15,095.00 | 0.03% | 217,412 |
| Apr 16, 2026 | 15,120.00 | 15,120.00 | 15,065.00 | 15,090.00 | 15,090.00 | 0.37% | 205,741 |
| Apr 15, 2026 | 15,045.00 | 15,085.00 | 15,015.00 | 15,035.00 | 15,035.00 | 0.30% | 334,854 |
| Apr 14, 2026 | 14,960.00 | 15,040.00 | 14,960.00 | 14,990.00 | 14,990.00 | 0.40% | 194,792 |
| Apr 13, 2026 | 14,925.00 | 14,935.00 | 14,865.00 | 14,930.00 | 14,930.00 | -0.17% | 347,959 |
| Apr 10, 2026 | 14,960.00 | 14,965.00 | 14,915.00 | 14,955.00 | 14,955.00 | 0.34% | 186,882 |
| Apr 9, 2026 | 14,930.00 | 14,930.00 | 14,875.00 | 14,905.00 | 14,905.00 | -0.17% | 128,808 |
| Apr 8, 2026 | 14,925.00 | 14,980.00 | 14,895.00 | 14,930.00 | 14,930.00 | 0.98% | 262,911 |
| Apr 7, 2026 | 14,870.00 | 14,875.00 | 14,775.00 | 14,785.00 | 14,785.00 | -0.27% | 117,776 |
| Apr 6, 2026 | 14,825.00 | 14,860.00 | 14,780.00 | 14,825.00 | 14,825.00 | -0.03% | 117,681 |
| Apr 3, 2026 | 15,170.00 | 15,170.00 | 14,800.00 | 14,830.00 | 14,830.00 | 0.61% | 63,589 |
| Apr 2, 2026 | 14,900.00 | 14,925.00 | 14,720.00 | 14,740.00 | 14,740.00 | -0.71% | 186,520 |
| Apr 1, 2026 | 14,830.00 | 14,845.00 | 14,690.00 | 14,845.00 | 14,845.00 | 1.06% | 159,536 |
| Mar 31, 2026 | 14,615.00 | 14,720.00 | 14,565.00 | 14,690.00 | 14,690.00 | 0.72% | 148,215 |
| Mar 30, 2026 | 14,480.00 | 14,590.00 | 14,475.00 | 14,585.00 | 14,585.00 | -0.24% | 184,461 |
| Mar 27, 2026 | 14,600.00 | 14,620.00 | 14,545.00 | 14,620.00 | 14,620.00 | -0.10% | 163,424 |
| Mar 26, 2026 | 14,725.00 | 14,740.00 | 14,625.00 | 14,635.00 | 14,635.00 | -0.54% | 127,133 |
| Mar 25, 2026 | 14,660.00 | 14,750.00 | 14,660.00 | 14,715.00 | 14,715.00 | 0.82% | 211,646 |
| Mar 24, 2026 | 14,625.00 | 14,665.00 | 14,525.00 | 14,595.00 | 14,595.00 | 0.21% | 160,136 |
| Mar 23, 2026 | 14,670.00 | 14,670.00 | 14,540.00 | 14,565.00 | 14,565.00 | -1.89% | 313,025 |
| Mar 20, 2026 | 14,820.00 | 14,875.00 | 14,775.00 | 14,845.00 | 14,845.00 | -0.27% | 226,024 |
| Mar 19, 2026 | 14,935.00 | 14,935.00 | 14,870.00 | 14,885.00 | 14,885.00 | -0.77% | 184,211 |
| Mar 18, 2026 | 15,000.00 | 15,035.00 | 14,985.00 | 15,000.00 | 15,000.00 | 0.03% | 250,250 |
| Mar 17, 2026 | 15,050.00 | 15,050.00 | 14,980.00 | 14,995.00 | 14,995.00 | -0.20% | 206,877 |
| Mar 16, 2026 | 15,020.00 | 15,025.00 | 14,980.00 | 15,025.00 | 15,025.00 | -0.07% | 192,144 |
| Mar 13, 2026 | 15,035.00 | 15,060.00 | 14,990.00 | 15,035.00 | 15,035.00 | - | 270,466 |
| Mar 12, 2026 | 15,050.00 | 15,060.00 | 14,995.00 | 15,035.00 | 15,035.00 | -0.23% | 134,549 |
| Mar 11, 2026 | 15,100.00 | 15,105.00 | 15,047.00 | 15,070.00 | 15,070.00 | - | 221,674 |
| Mar 10, 2026 | 15,045.00 | 15,080.00 | 14,995.00 | 15,070.00 | 15,070.00 | 0.57% | 204,581 |
| Mar 9, 2026 | 14,930.00 | 14,985.00 | 14,905.00 | 14,985.00 | 14,985.00 | -0.66% | 293,374 |
| Mar 6, 2026 | 15,115.00 | 15,125.00 | 15,075.00 | 15,085.00 | 15,085.00 | -0.20% | 262,605 |
| Mar 5, 2026 | 15,135.00 | 15,135.00 | 15,070.00 | 15,115.00 | 15,115.00 | 0.50% | 319,585 |
| Mar 4, 2026 | 15,040.00 | 15,150.00 | 15,025.00 | 15,040.00 | 15,040.00 | -0.46% | 469,981 |
| Mar 3, 2026 | 15,155.00 | 15,210.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.63% | 622,777 |
| Feb 27, 2026 | 15,010.00 | 15,050.00 | 14,935.00 | 15,015.00 | 15,015.00 | 0.13% | 493,905 |
| Feb 26, 2026 | 14,960.00 | 15,000.00 | 14,940.00 | 14,995.00 | 14,995.00 | 0.23% | 512,370 |
| Feb 25, 2026 | 15,030.00 | 15,030.00 | 14,945.00 | 14,960.00 | 14,960.00 | -0.17% | 439,242 |
| Feb 24, 2026 | 15,020.00 | 15,065.00 | 14,985.00 | 14,985.00 | 14,985.00 | 0.10% | 329,274 |
| Feb 23, 2026 | 14,985.00 | 15,035.00 | 14,970.00 | 14,970.00 | 14,970.00 | 0.07% | 528,891 |
| Feb 20, 2026 | 14,960.00 | 14,990.00 | 14,935.00 | 14,960.00 | 14,960.00 | 0.13% | 543,163 |
| Feb 19, 2026 | 14,940.00 | 14,975.00 | 14,925.00 | 14,940.00 | 14,940.00 | 0.54% | 434,822 |
| Feb 13, 2026 | 14,900.00 | 14,920.00 | 14,845.00 | 14,860.00 | 14,860.00 | -0.90% | 333,477 |
| Feb 12, 2026 | 14,965.00 | 15,150.00 | 14,965.00 | 14,995.00 | 14,995.00 | -0.17% | 551,699 |
| Feb 11, 2026 | 15,040.00 | 15,060.00 | 15,005.00 | 15,020.00 | 15,020.00 | -0.13% | 300,680 |
| Feb 10, 2026 | 15,020.00 | 15,065.00 | 15,010.00 | 15,040.00 | 15,040.00 | 0.13% | 336,121 |
| Feb 9, 2026 | 15,080.00 | 15,090.00 | 15,010.00 | 15,020.00 | 15,020.00 | 0.64% | 345,590 |
| Feb 6, 2026 | 14,795.00 | 14,935.00 | 14,770.00 | 14,925.00 | 14,925.00 | -0.63% | 386,913 |