Kb Kbstar China Mainland Csi300 ETF (KRX:463300)
South Korea · Delayed Price · Currency is KRW 12,840
-95 (-0.73%)
At close: Sep 23, 2026
KRX:463300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,875.00 | 12,920.00 | 12,830.00 | 12,840.00 | - | -0.73% | 1,853 |
| Sep 22, 2026 | 13,080.00 | 13,125.00 | 12,900.00 | 12,935.00 | 12,935.00 | -1.45% | 1,993 |
| Sep 21, 2026 | 13,195.00 | 13,215.00 | 13,055.00 | 13,125.00 | 13,125.00 | 1.16% | 873 |
| Sep 18, 2026 | 12,765.00 | 13,150.00 | 12,765.00 | 12,975.00 | 12,975.00 | 0.66% | 602 |
| Sep 17, 2026 | 12,895.00 | 12,955.00 | 12,810.00 | 12,890.00 | 12,890.00 | 1.58% | 317 |
| Sep 16, 2026 | 12,695.00 | 12,855.00 | 12,630.00 | 12,690.00 | 12,690.00 | 0.36% | 1,066 |
| Sep 15, 2026 | 12,565.00 | 12,690.00 | 12,490.00 | 12,645.00 | 12,645.00 | 0.64% | 347 |
| Sep 14, 2026 | 12,820.00 | 12,820.00 | 12,565.00 | 12,565.00 | 12,565.00 | -0.32% | 404 |
| Sep 11, 2026 | 12,795.00 | 12,805.00 | 12,590.00 | 12,605.00 | 12,605.00 | -1.48% | 432 |
| Sep 10, 2026 | 12,825.00 | 12,825.00 | 12,615.00 | 12,795.00 | 12,795.00 | 1.03% | 1,588 |
| Sep 9, 2026 | 12,715.00 | 12,840.00 | 12,665.00 | 12,665.00 | 12,665.00 | -0.39% | 861 |
| Sep 8, 2026 | 12,790.00 | 12,925.00 | 12,705.00 | 12,715.00 | 12,715.00 | -0.59% | 424 |
| Sep 7, 2026 | 12,935.00 | 12,935.00 | 12,635.00 | 12,790.00 | 12,790.00 | -1.12% | 1,322 |
| Sep 4, 2026 | 12,890.00 | 13,020.00 | 12,890.00 | 12,935.00 | 12,935.00 | -0.35% | 318 |
| Sep 3, 2026 | 12,925.00 | 13,030.00 | 12,890.00 | 12,980.00 | 12,980.00 | -0.42% | 427 |
| Sep 2, 2026 | 13,215.00 | 13,215.00 | 13,020.00 | 13,035.00 | 13,035.00 | -1.25% | 3,652 |
| Sep 1, 2026 | 13,055.00 | 13,300.00 | 13,055.00 | 13,200.00 | 13,200.00 | -0.15% | 1,703 |
| Aug 31, 2026 | 13,295.00 | 13,380.00 | 13,125.00 | 13,220.00 | 13,220.00 | -0.56% | 3,091 |
| Aug 28, 2026 | 13,350.00 | 13,450.00 | 13,295.00 | 13,295.00 | 13,295.00 | -0.26% | 541 |
| Aug 27, 2026 | 13,390.00 | 13,390.00 | 13,265.00 | 13,330.00 | 13,330.00 | 0.76% | 1,901 |
| Aug 26, 2026 | 13,170.00 | 13,270.00 | 13,125.00 | 13,230.00 | 13,230.00 | 0.65% | 1,522 |
| Aug 25, 2026 | 13,135.00 | 13,200.00 | 12,805.00 | 13,145.00 | 13,145.00 | 0.08% | 1,575 |
| Aug 24, 2026 | 13,445.00 | 13,455.00 | 13,045.00 | 13,135.00 | 13,135.00 | -1.57% | 1,018 |
| Aug 21, 2026 | 13,220.00 | 13,405.00 | 13,220.00 | 13,345.00 | 13,345.00 | 0.07% | 1,486 |
| Aug 20, 2026 | 13,390.00 | 13,505.00 | 13,270.00 | 13,335.00 | 13,335.00 | -0.60% | 1,465 |
| Aug 19, 2026 | 13,945.00 | 13,945.00 | 13,410.00 | 13,415.00 | 13,415.00 | -2.97% | 17,547 |
| Aug 18, 2026 | 13,870.00 | 13,980.00 | 13,740.00 | 13,825.00 | 13,825.00 | 1.28% | 365 |
| Aug 14, 2026 | 13,740.00 | 13,780.00 | 13,585.00 | 13,650.00 | 13,650.00 | -0.98% | 527 |
| Aug 13, 2026 | 13,795.00 | 13,885.00 | 13,770.00 | 13,785.00 | 13,785.00 | 0.69% | 466 |
| Aug 12, 2026 | 13,800.00 | 13,835.00 | 13,685.00 | 13,690.00 | 13,690.00 | -0.80% | 399 |
| Aug 11, 2026 | 13,875.00 | 13,935.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.36% | 592 |
| Aug 10, 2026 | 13,750.00 | 13,870.00 | 13,195.00 | 13,750.00 | 13,750.00 | -0.79% | 6,469 |
| Aug 7, 2026 | 13,760.00 | 13,860.00 | 13,645.00 | 13,860.00 | 13,860.00 | 1.54% | 836 |
| Aug 6, 2026 | 13,770.00 | 13,770.00 | 13,577.00 | 13,650.00 | 13,650.00 | -0.66% | 10,941 |
| Aug 5, 2026 | 13,780.00 | 13,795.00 | 13,545.00 | 13,740.00 | 13,740.00 | - | 1,359 |
| Aug 4, 2026 | 13,415.00 | 13,745.00 | 13,415.00 | 13,740.00 | 13,740.00 | 3.62% | 1,427 |
| Aug 3, 2026 | 13,880.00 | 14,360.00 | 13,200.00 | 13,260.00 | 13,260.00 | -3.07% | 3,399 |
| Jul 31, 2026 | 13,500.00 | 13,845.00 | 13,500.00 | 13,680.00 | 13,680.00 | 1.56% | 2,285 |
| Jul 30, 2026 | 13,695.00 | 13,695.00 | 13,300.00 | 13,470.00 | 13,470.00 | -1.25% | 1,307 |
| Jul 29, 2026 | 13,955.00 | 13,960.00 | 13,755.00 | 13,755.00 | 13,641.00 | -0.69% | 1,113 |
| Jul 28, 2026 | 14,345.00 | 14,390.00 | 13,730.00 | 13,850.00 | 13,735.21 | -1.95% | 2,266 |
| Jul 27, 2026 | 13,995.00 | 14,300.00 | 13,995.00 | 14,125.00 | 14,007.93 | -1.12% | 1,137 |
| Jul 24, 2026 | 14,460.00 | 14,460.00 | 14,235.00 | 14,285.00 | 14,166.61 | -0.73% | 1,579 |
| Jul 23, 2026 | 14,510.00 | 14,510.00 | 14,290.00 | 14,390.00 | 14,270.74 | -0.62% | 2,035 |
| Jul 22, 2026 | 14,750.00 | 14,765.00 | 14,480.00 | 14,480.00 | 14,359.99 | -0.21% | 2,519 |
| Jul 21, 2026 | 14,165.00 | 14,510.00 | 14,070.00 | 14,510.00 | 14,389.74 | 4.28% | 2,491 |
| Jul 20, 2026 | 14,465.00 | 14,465.00 | 13,895.00 | 13,915.00 | 13,799.67 | -3.77% | 2,909 |
| Jul 16, 2026 | 14,655.00 | 14,780.00 | 14,460.00 | 14,460.00 | 14,340.16 | -1.83% | 596 |
| Jul 15, 2026 | 14,705.00 | 14,955.00 | 14,705.00 | 14,730.00 | 14,607.92 | 1.13% | 1,482 |
| Jul 14, 2026 | 14,585.00 | 14,650.00 | 14,275.00 | 14,565.00 | 14,444.29 | -0.14% | 1,175 |