Kb Kbstar Secondary Cell Top10 ETF (KRX:465330)
South Korea · Delayed Price · Currency is KRW 11,175
+45 (0.40%)
At close: Sep 23, 2026
KRX:465330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,175.00 | 11,270.00 | 11,100.00 | 11,130.00 | 11,130.00 | 0.36% | 89,351 |
| Sep 21, 2026 | 11,415.00 | 11,415.00 | 11,070.00 | 11,090.00 | 11,090.00 | -1.90% | 303,530 |
| Sep 18, 2026 | 11,440.00 | 11,530.00 | 11,220.00 | 11,305.00 | 11,305.00 | 0.18% | 102,606 |
| Sep 17, 2026 | 11,300.00 | 11,400.00 | 11,235.00 | 11,285.00 | 11,285.00 | -0.83% | 287,931 |
| Sep 16, 2026 | 11,340.00 | 11,635.00 | 11,265.00 | 11,380.00 | 11,380.00 | -1.04% | 133,989 |
| Sep 15, 2026 | 11,175.00 | 11,620.00 | 11,150.00 | 11,500.00 | 11,500.00 | 2.95% | 143,545 |
| Sep 14, 2026 | 11,425.00 | 11,425.00 | 11,102.00 | 11,170.00 | 11,170.00 | -4.04% | 117,928 |
| Sep 11, 2026 | 11,555.00 | 11,800.00 | 11,505.00 | 11,640.00 | 11,640.00 | -3.44% | 196,876 |
| Sep 10, 2026 | 11,800.00 | 12,200.00 | 11,680.00 | 12,055.00 | 12,055.00 | 0.29% | 239,553 |
| Sep 9, 2026 | 11,200.00 | 12,020.00 | 11,185.00 | 12,020.00 | 12,020.00 | 7.08% | 388,223 |
| Sep 8, 2026 | 11,590.00 | 11,700.00 | 11,185.00 | 11,225.00 | 11,225.00 | -1.32% | 131,165 |
| Sep 7, 2026 | 11,515.00 | 11,515.00 | 11,315.00 | 11,375.00 | 11,375.00 | -0.44% | 103,586 |
| Sep 4, 2026 | 11,475.00 | 11,660.00 | 11,355.00 | 11,425.00 | 11,425.00 | 0.97% | 111,423 |
| Sep 3, 2026 | 11,400.00 | 11,615.00 | 11,040.00 | 11,315.00 | 11,315.00 | 1.62% | 181,248 |
| Sep 2, 2026 | 11,545.00 | 11,655.00 | 11,135.00 | 11,135.00 | 11,135.00 | -5.87% | 256,362 |
| Sep 1, 2026 | 11,900.00 | 12,235.00 | 11,770.00 | 11,830.00 | 11,830.00 | -1.29% | 257,680 |
| Aug 31, 2026 | 11,545.00 | 11,985.00 | 11,440.00 | 11,985.00 | 11,985.00 | 3.19% | 236,331 |
| Aug 28, 2026 | 11,430.00 | 11,715.00 | 11,360.00 | 11,615.00 | 11,615.00 | 0.30% | 109,976 |
| Aug 27, 2026 | 10,970.00 | 11,600.00 | 10,970.00 | 11,580.00 | 11,580.00 | 5.61% | 245,347 |
| Aug 26, 2026 | 10,955.00 | 10,970.00 | 10,620.00 | 10,965.00 | 10,965.00 | -1.17% | 224,764 |
| Aug 25, 2026 | 11,075.00 | 11,175.00 | 10,720.00 | 11,095.00 | 11,095.00 | -1.64% | 90,415 |
| Aug 24, 2026 | 10,695.00 | 11,320.00 | 10,630.00 | 11,280.00 | 11,280.00 | 7.07% | 138,227 |
| Aug 21, 2026 | 10,750.00 | 10,840.00 | 10,490.00 | 10,535.00 | 10,535.00 | -3.70% | 203,449 |
| Aug 20, 2026 | 10,940.00 | 11,230.00 | 10,930.00 | 10,940.00 | 10,940.00 | 0.69% | 169,678 |
| Aug 19, 2026 | 10,625.00 | 11,010.00 | 10,515.00 | 10,865.00 | 10,865.00 | 0.05% | 168,414 |
| Aug 18, 2026 | 11,305.00 | 11,395.00 | 10,820.00 | 10,860.00 | 10,860.00 | -4.70% | 186,649 |
| Aug 14, 2026 | 11,145.00 | 11,400.00 | 11,010.00 | 11,395.00 | 11,395.00 | 3.45% | 202,703 |
| Aug 13, 2026 | 10,950.00 | 11,160.00 | 10,840.00 | 11,015.00 | 11,015.00 | 0.59% | 129,320 |
| Aug 12, 2026 | 10,800.00 | 11,150.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1.48% | 185,960 |
| Aug 11, 2026 | 11,010.00 | 11,150.00 | 10,740.00 | 10,790.00 | 10,790.00 | -3.10% | 155,815 |
| Aug 10, 2026 | 10,505.00 | 11,145.00 | 10,400.00 | 11,135.00 | 11,135.00 | 4.65% | 242,808 |
| Aug 7, 2026 | 10,390.00 | 10,730.00 | 10,140.00 | 10,640.00 | 10,640.00 | 6.13% | 214,519 |
| Aug 6, 2026 | 9,900.00 | 10,180.00 | 9,780.00 | 10,025.00 | 10,025.00 | 0.65% | 155,747 |
| Aug 5, 2026 | 9,985.00 | 10,135.00 | 9,890.00 | 9,960.00 | 9,960.00 | 0.96% | 141,556 |
| Aug 4, 2026 | 9,420.00 | 9,880.00 | 9,420.00 | 9,865.00 | 9,865.00 | 4.72% | 174,455 |
| Aug 3, 2026 | 9,525.00 | 9,615.00 | 9,085.00 | 9,420.00 | 9,420.00 | -2.79% | 479,087 |
| Jul 31, 2026 | 9,470.00 | 9,740.00 | 9,155.00 | 9,690.00 | 9,690.00 | 4.64% | 570,558 |
| Jul 30, 2026 | 8,850.00 | 9,545.00 | 8,765.00 | 9,260.00 | 9,260.00 | 4.69% | 566,958 |
| Jul 29, 2026 | 9,375.00 | 9,510.00 | 8,465.00 | 8,845.00 | 8,845.00 | -5.65% | 592,644 |
| Jul 28, 2026 | 9,760.00 | 9,885.00 | 9,240.00 | 9,375.00 | 9,375.00 | -7.45% | 177,571 |
| Jul 27, 2026 | 10,355.00 | 10,355.00 | 9,965.00 | 10,130.00 | 10,130.00 | -0.69% | 115,226 |
| Jul 24, 2026 | 10,500.00 | 10,500.00 | 10,095.00 | 10,200.00 | 10,200.00 | -5.03% | 138,376 |
| Jul 23, 2026 | 9,900.00 | 10,750.00 | 9,900.00 | 10,740.00 | 10,740.00 | 9.54% | 124,966 |
| Jul 22, 2026 | 9,945.00 | 10,200.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.87% | 64,685 |
| Jul 21, 2026 | 9,685.00 | 9,770.00 | 9,435.00 | 9,720.00 | 9,720.00 | 0.52% | 118,933 |
| Jul 20, 2026 | 10,050.00 | 10,110.00 | 9,600.00 | 9,670.00 | 9,670.00 | -5.57% | 237,901 |
| Jul 16, 2026 | 10,450.00 | 10,725.00 | 10,115.00 | 10,240.00 | 10,240.00 | -2.98% | 420,953 |
| Jul 15, 2026 | 10,225.00 | 10,600.00 | 10,175.00 | 10,555.00 | 10,555.00 | 6.67% | 397,212 |
| Jul 14, 2026 | 10,385.00 | 10,400.00 | 9,655.00 | 9,895.00 | 9,895.00 | -3.93% | 501,203 |
| Jul 13, 2026 | 10,315.00 | 10,880.00 | 10,190.00 | 10,300.00 | 10,300.00 | 0.05% | 695,310 |