Kb Kbstar Us Semiconductor ICE ETF (KRX:469050)
South Korea · Delayed Price · Currency is KRW 34,295
+805 (2.40%)
At close: Sep 23, 2026
KRX:469050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33,330.00 | 34,010.00 | 33,330.00 | 33,490.00 | 33,490.00 | 3.48% | 99,264 |
| Sep 21, 2026 | 33,265.00 | 33,265.00 | 32,010.00 | 32,365.00 | 32,365.00 | 2.60% | 4,352 |
| Sep 18, 2026 | 31,260.00 | 31,545.00 | 31,055.00 | 31,545.00 | 31,545.00 | 3.70% | 49,355 |
| Sep 17, 2026 | 30,490.00 | 30,555.00 | 30,365.00 | 30,420.00 | 30,420.00 | 0.38% | 42,104 |
| Sep 16, 2026 | 29,965.00 | 30,345.00 | 29,965.00 | 30,305.00 | 30,305.00 | 1.13% | 15,964 |
| Sep 15, 2026 | 30,070.00 | 30,160.00 | 29,785.00 | 29,965.00 | 29,965.00 | -2.71% | 7,724 |
| Sep 14, 2026 | 30,280.00 | 31,185.00 | 30,230.00 | 30,800.00 | 30,800.00 | -1.33% | 2,096 |
| Sep 11, 2026 | 31,055.00 | 31,235.00 | 30,860.00 | 31,215.00 | 31,215.00 | -1.99% | 28,271 |
| Sep 10, 2026 | 31,840.00 | 31,975.00 | 31,695.00 | 31,850.00 | 31,850.00 | -0.06% | 6,442 |
| Sep 9, 2026 | 31,620.00 | 31,980.00 | 31,620.00 | 31,870.00 | 31,870.00 | 0.87% | 11,118 |
| Sep 8, 2026 | 32,415.00 | 32,415.00 | 31,570.00 | 31,595.00 | 31,595.00 | 0.21% | 33,303 |
| Sep 7, 2026 | 31,245.00 | 31,530.00 | 31,245.00 | 31,530.00 | 31,530.00 | 2.90% | 14,730 |
| Sep 4, 2026 | 30,320.00 | 30,665.00 | 30,305.00 | 30,640.00 | 30,640.00 | 1.59% | 14,585 |
| Sep 3, 2026 | 30,100.00 | 30,335.00 | 29,955.00 | 30,160.00 | 30,160.00 | 0.99% | 6,543 |
| Sep 2, 2026 | 30,160.00 | 30,160.00 | 29,865.00 | 29,865.00 | 29,865.00 | -3.41% | 3,098 |
| Sep 1, 2026 | 30,740.00 | 30,950.00 | 30,690.00 | 30,920.00 | 30,920.00 | 0.19% | 5,713 |
| Aug 31, 2026 | 31,890.00 | 31,890.00 | 30,095.00 | 30,860.00 | 30,860.00 | -1.48% | 7,706 |
| Aug 28, 2026 | 31,485.00 | 31,590.00 | 31,325.00 | 31,325.00 | 31,325.00 | -0.74% | 1,328 |
| Aug 27, 2026 | 31,720.00 | 31,720.00 | 31,310.00 | 31,560.00 | 31,560.00 | 1.94% | 76,476 |
| Aug 26, 2026 | 30,985.00 | 31,105.00 | 30,680.00 | 30,960.00 | 30,960.00 | -0.29% | 26,137 |
| Aug 25, 2026 | 30,235.00 | 31,050.00 | 30,235.00 | 31,050.00 | 31,050.00 | 0.63% | 51,646 |
| Aug 24, 2026 | 31,675.00 | 31,675.00 | 30,755.00 | 30,855.00 | 30,855.00 | -2.59% | 62,290 |
| Aug 21, 2026 | 31,485.00 | 31,725.00 | 31,485.00 | 31,675.00 | 31,675.00 | -0.24% | 5,204 |
| Aug 20, 2026 | 31,485.00 | 31,780.00 | 31,435.00 | 31,750.00 | 31,750.00 | 0.84% | 24,852 |
| Aug 19, 2026 | 31,610.00 | 31,985.00 | 31,415.00 | 31,485.00 | 31,485.00 | -4.69% | 8,529 |
| Aug 18, 2026 | 33,345.00 | 33,720.00 | 32,920.00 | 33,035.00 | 33,035.00 | 0.12% | 41,177 |
| Aug 14, 2026 | 33,165.00 | 33,165.00 | 32,925.00 | 32,995.00 | 32,995.00 | -0.27% | 5,218 |
| Aug 13, 2026 | 32,995.00 | 33,190.00 | 32,995.00 | 33,085.00 | 33,085.00 | 1.96% | 7,148 |
| Aug 12, 2026 | 32,095.00 | 32,530.00 | 32,095.00 | 32,450.00 | 32,450.00 | 1.11% | 16,927 |
| Aug 11, 2026 | 32,210.00 | 32,260.00 | 31,765.00 | 32,095.00 | 32,095.00 | -2.86% | 8,883 |
| Aug 10, 2026 | 32,760.00 | 33,085.00 | 32,720.00 | 33,040.00 | 33,040.00 | 2.34% | 20,824 |
| Aug 7, 2026 | 32,460.00 | 32,460.00 | 31,800.00 | 32,285.00 | 32,285.00 | 1.99% | 22,932 |
| Aug 6, 2026 | 32,270.00 | 32,270.00 | 31,490.00 | 31,655.00 | 31,655.00 | -3.71% | 47,313 |
| Aug 5, 2026 | 32,420.00 | 32,930.00 | 32,310.00 | 32,875.00 | 32,875.00 | 5.64% | 42,670 |
| Aug 4, 2026 | 30,830.00 | 31,120.00 | 30,325.00 | 31,120.00 | 31,120.00 | 0.94% | 24,049 |
| Aug 3, 2026 | 30,790.00 | 31,055.00 | 30,765.00 | 30,830.00 | 30,830.00 | -3.14% | 27,367 |
| Jul 31, 2026 | 31,490.00 | 31,910.00 | 31,035.00 | 31,830.00 | 31,830.00 | 12.91% | 158,942 |
| Jul 30, 2026 | 28,095.00 | 28,840.00 | 27,950.00 | 28,190.00 | 28,190.00 | -2.65% | 44,217 |
| Jul 29, 2026 | 30,130.00 | 32,000.00 | 28,520.00 | 29,000.00 | 28,958.00 | -3.99% | 26,714 |
| Jul 28, 2026 | 31,090.00 | 31,185.00 | 30,155.00 | 30,205.00 | 30,161.25 | -7.53% | 123,457 |
| Jul 27, 2026 | 32,475.00 | 32,700.00 | 31,940.00 | 32,665.00 | 32,617.69 | -0.90% | 142,172 |
| Jul 24, 2026 | 33,525.00 | 33,525.00 | 32,735.00 | 32,960.00 | 32,912.26 | -1.98% | 18,654 |
| Jul 23, 2026 | 33,670.00 | 34,020.00 | 33,395.00 | 33,625.00 | 33,576.30 | 2.89% | 11,532 |
| Jul 22, 2026 | 33,355.00 | 33,615.00 | 32,605.00 | 32,680.00 | 32,632.67 | - | 23,082 |
| Jul 21, 2026 | 31,555.00 | 32,695.00 | 31,380.00 | 32,680.00 | 32,632.67 | 3.57% | 12,061 |
| Jul 20, 2026 | 32,780.00 | 32,900.00 | 30,840.00 | 31,555.00 | 31,509.30 | -6.25% | 115,686 |
| Jul 16, 2026 | 33,405.00 | 33,660.00 | 33,110.00 | 33,660.00 | 33,611.25 | -4.37% | 14,232 |
| Jul 15, 2026 | 34,505.00 | 35,200.00 | 34,490.00 | 35,200.00 | 35,149.02 | 3.83% | 33,669 |
| Jul 14, 2026 | 33,270.00 | 33,920.00 | 32,990.00 | 33,900.00 | 33,850.90 | 0.28% | 12,104 |
| Jul 13, 2026 | 34,950.00 | 35,105.00 | 33,740.00 | 33,805.00 | 33,756.04 | -3.01% | 147,029 |