Kb Kbstar Secondary Cell Top10 Inverse Etf(Synth) (KRX:465350)
South Korea · Delayed Price · Currency is KRW 16,300
-145 (-0.88%)
At close: Sep 23, 2026
KRX:465350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,495.00 | 16,495.00 | 16,270.00 | 16,445.00 | 16,445.00 | -0.48% | 22,631 |
| Sep 21, 2026 | 16,250.00 | 16,535.00 | 16,235.00 | 16,525.00 | 16,525.00 | 1.79% | 17,988 |
| Sep 18, 2026 | 15,900.00 | 16,280.00 | 15,900.00 | 16,235.00 | 16,235.00 | 0.12% | 29,775 |
| Sep 17, 2026 | 16,005.00 | 16,280.00 | 16,005.00 | 16,215.00 | 16,215.00 | 1.57% | 33,982 |
| Sep 16, 2026 | 16,000.00 | 16,205.00 | 15,730.00 | 15,965.00 | 15,965.00 | 0.66% | 57,711 |
| Sep 15, 2026 | 16,300.00 | 16,435.00 | 15,730.00 | 15,860.00 | 15,860.00 | -3.73% | 82,828 |
| Sep 14, 2026 | 15,925.00 | 16,475.00 | 15,925.00 | 16,475.00 | 16,475.00 | 4.54% | 31,954 |
| Sep 11, 2026 | 15,565.00 | 15,865.00 | 15,545.00 | 15,760.00 | 15,760.00 | 2.60% | 68,500 |
| Sep 10, 2026 | 15,790.00 | 15,790.00 | 15,100.00 | 15,360.00 | 15,360.00 | - | 129,033 |
| Sep 9, 2026 | 16,690.00 | 16,690.00 | 15,305.00 | 15,360.00 | 15,360.00 | -6.94% | 174,722 |
| Sep 8, 2026 | 16,155.00 | 16,505.00 | 15,800.00 | 16,505.00 | 16,505.00 | 2.17% | 37,889 |
| Sep 7, 2026 | 16,310.00 | 16,320.00 | 16,060.00 | 16,155.00 | 16,155.00 | -0.03% | 21,775 |
| Sep 4, 2026 | 16,800.00 | 16,800.00 | 15,900.00 | 16,160.00 | 16,160.00 | -1.07% | 43,330 |
| Sep 3, 2026 | 16,355.00 | 16,750.00 | 15,950.00 | 16,335.00 | 16,335.00 | -0.73% | 55,751 |
| Sep 2, 2026 | 16,200.00 | 16,975.00 | 15,500.00 | 16,455.00 | 16,455.00 | 3.82% | 149,865 |
| Sep 1, 2026 | 15,585.00 | 15,850.00 | 15,180.00 | 15,850.00 | 15,850.00 | 1.90% | 126,509 |
| Aug 31, 2026 | 16,120.00 | 16,185.00 | 15,475.00 | 15,555.00 | 15,555.00 | -2.08% | 118,305 |
| Aug 28, 2026 | 16,250.00 | 16,360.00 | 15,880.00 | 15,885.00 | 15,885.00 | -1.37% | 119,955 |
| Aug 27, 2026 | 17,130.00 | 17,135.00 | 16,070.00 | 16,105.00 | 16,105.00 | -6.07% | 269,461 |
| Aug 26, 2026 | 17,015.00 | 17,530.00 | 16,890.00 | 17,145.00 | 17,145.00 | 1.99% | 29,423 |
| Aug 25, 2026 | 16,995.00 | 17,345.00 | 16,700.00 | 16,810.00 | 16,810.00 | 0.90% | 135,384 |
| Aug 24, 2026 | 17,800.00 | 17,800.00 | 16,525.00 | 16,660.00 | 16,660.00 | -6.46% | 183,619 |
| Aug 21, 2026 | 17,425.00 | 18,850.00 | 17,425.00 | 17,810.00 | 17,810.00 | 3.55% | 170,365 |
| Aug 20, 2026 | 16,800.00 | 17,200.00 | 16,765.00 | 17,200.00 | 17,200.00 | -1.26% | 54,260 |
| Aug 19, 2026 | 17,900.00 | 17,900.00 | 17,105.00 | 17,420.00 | 17,420.00 | -0.46% | 109,958 |
| Aug 18, 2026 | 16,750.00 | 17,500.00 | 16,530.00 | 17,500.00 | 17,500.00 | 5.49% | 80,001 |
| Aug 14, 2026 | 16,900.00 | 17,065.00 | 16,520.00 | 16,590.00 | 16,590.00 | -2.58% | 66,870 |
| Aug 13, 2026 | 17,175.00 | 17,370.00 | 16,925.00 | 17,030.00 | 17,030.00 | -1.16% | 21,599 |
| Aug 12, 2026 | 17,550.00 | 17,595.00 | 16,955.00 | 17,230.00 | 17,230.00 | -1.54% | 54,272 |
| Aug 11, 2026 | 17,170.00 | 17,510.00 | 16,490.00 | 17,500.00 | 17,500.00 | 2.94% | 59,940 |
| Aug 10, 2026 | 18,175.00 | 18,175.00 | 16,965.00 | 17,000.00 | 17,000.00 | -4.90% | 68,141 |
| Aug 7, 2026 | 18,750.00 | 18,750.00 | 17,585.00 | 17,875.00 | 17,875.00 | -5.92% | 161,935 |
| Aug 6, 2026 | 19,300.00 | 19,420.00 | 18,700.00 | 19,000.00 | 19,000.00 | -1.04% | 72,602 |
| Aug 5, 2026 | 18,650.00 | 19,210.00 | 18,635.00 | 19,200.00 | 19,200.00 | -0.93% | 103,935 |
| Aug 4, 2026 | 19,985.00 | 20,120.00 | 19,305.00 | 19,380.00 | 19,380.00 | -5.00% | 48,702 |
| Aug 3, 2026 | 20,250.00 | 20,900.00 | 19,850.00 | 20,400.00 | 20,400.00 | 2.00% | 92,464 |
| Jul 31, 2026 | 19,900.00 | 20,970.00 | 19,660.00 | 20,000.00 | 20,000.00 | -3.82% | 70,563 |
| Jul 30, 2026 | 20,750.00 | 22,000.00 | 20,030.00 | 20,795.00 | 20,795.00 | -2.42% | 217,481 |
| Jul 29, 2026 | 20,000.00 | 22,540.00 | 20,000.00 | 21,310.00 | 21,310.00 | 2.92% | 242,591 |
| Jul 28, 2026 | 19,795.00 | 20,750.00 | 19,555.00 | 20,705.00 | 20,705.00 | 8.97% | 133,124 |
| Jul 27, 2026 | 18,215.00 | 19,365.00 | 18,215.00 | 19,000.00 | 19,000.00 | 1.69% | 79,966 |
| Jul 24, 2026 | 18,500.00 | 19,050.00 | 18,465.00 | 18,685.00 | 18,685.00 | 2.98% | 78,747 |
| Jul 23, 2026 | 19,495.00 | 19,610.00 | 18,095.00 | 18,145.00 | 18,145.00 | -8.40% | 82,547 |
| Jul 22, 2026 | 19,860.00 | 19,860.00 | 19,185.00 | 19,810.00 | 19,810.00 | -1.39% | 47,752 |
| Jul 21, 2026 | 20,050.00 | 20,795.00 | 20,000.00 | 20,090.00 | 20,090.00 | -1.03% | 57,810 |
| Jul 20, 2026 | 19,900.00 | 20,320.00 | 19,505.00 | 20,300.00 | 20,300.00 | 5.98% | 53,311 |
| Jul 16, 2026 | 18,970.00 | 19,285.00 | 18,495.00 | 19,155.00 | 19,155.00 | 2.32% | 85,497 |
| Jul 15, 2026 | 19,030.00 | 19,250.00 | 18,535.00 | 18,720.00 | 18,720.00 | -6.02% | 101,072 |
| Jul 14, 2026 | 18,550.00 | 20,270.00 | 18,550.00 | 19,920.00 | 19,920.00 | 4.57% | 136,976 |
| Jul 13, 2026 | 19,230.00 | 19,360.00 | 18,150.00 | 19,050.00 | 19,050.00 | -0.91% | 150,682 |