Kb Kbstar Us Semiconductor ICE ETF (KRX:469060)
South Korea · Delayed Price · Currency is KRW 37,215
+930 (2.56%)
At close: Sep 23, 2026
KRX:469060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 36,900.00 | 37,550.00 | 36,145.00 | 36,285.00 | 36,285.00 | 2.24% | 40,646 |
| Sep 21, 2026 | 35,330.00 | 36,045.00 | 35,330.00 | 35,490.00 | 35,490.00 | 2.07% | 4,972 |
| Sep 18, 2026 | 34,530.00 | 34,790.00 | 34,295.00 | 34,770.00 | 34,770.00 | 3.59% | 38,032 |
| Sep 17, 2026 | 33,460.00 | 33,650.00 | 33,385.00 | 33,565.00 | 33,565.00 | 1.48% | 36,213 |
| Sep 16, 2026 | 32,545.00 | 33,105.00 | 32,545.00 | 33,075.00 | 33,075.00 | 1.82% | 5,024 |
| Sep 15, 2026 | 32,425.00 | 32,560.00 | 32,240.00 | 32,485.00 | 32,485.00 | -1.87% | 25,766 |
| Sep 14, 2026 | 31,705.00 | 33,380.00 | 31,705.00 | 33,105.00 | 33,105.00 | -1.24% | 5,865 |
| Sep 11, 2026 | 33,600.00 | 33,600.00 | 33,100.00 | 33,520.00 | 33,520.00 | -1.48% | 7,647 |
| Sep 10, 2026 | 34,225.00 | 34,260.00 | 33,860.00 | 34,025.00 | 34,025.00 | -0.01% | 28,273 |
| Sep 9, 2026 | 34,020.00 | 34,245.00 | 33,930.00 | 34,030.00 | 34,030.00 | 0.35% | 13,419 |
| Sep 8, 2026 | 34,770.00 | 34,770.00 | 33,660.00 | 33,910.00 | 33,910.00 | 0.77% | 7,723 |
| Sep 7, 2026 | 33,405.00 | 33,750.00 | 33,360.00 | 33,650.00 | 33,650.00 | 2.17% | 4,434 |
| Sep 4, 2026 | 32,670.00 | 33,000.00 | 32,670.00 | 32,935.00 | 32,935.00 | 0.78% | 7,425 |
| Sep 3, 2026 | 32,875.00 | 32,875.00 | 32,470.00 | 32,680.00 | 32,680.00 | 0.40% | 26,520 |
| Sep 2, 2026 | 32,950.00 | 32,950.00 | 32,515.00 | 32,550.00 | 32,550.00 | -3.41% | 8,384 |
| Sep 1, 2026 | 33,410.00 | 33,820.00 | 33,410.00 | 33,700.00 | 33,700.00 | 0.06% | 16,701 |
| Aug 31, 2026 | 33,685.00 | 34,000.00 | 33,195.00 | 33,680.00 | 33,680.00 | -1.74% | 46,371 |
| Aug 28, 2026 | 34,675.00 | 34,690.00 | 34,275.00 | 34,275.00 | 34,275.00 | -1.40% | 30,271 |
| Aug 27, 2026 | 35,150.00 | 35,150.00 | 34,530.00 | 34,760.00 | 34,760.00 | 1.86% | 36,123 |
| Aug 26, 2026 | 34,160.00 | 34,285.00 | 33,780.00 | 34,125.00 | 34,125.00 | -0.32% | 8,778 |
| Aug 25, 2026 | 34,805.00 | 34,805.00 | 33,250.00 | 34,235.00 | 34,235.00 | 1.23% | 17,889 |
| Aug 24, 2026 | 34,835.00 | 34,885.00 | 33,805.00 | 33,820.00 | 33,820.00 | -3.34% | 64,040 |
| Aug 21, 2026 | 35,045.00 | 35,045.00 | 34,735.00 | 34,990.00 | 34,990.00 | -0.74% | 6,401 |
| Aug 20, 2026 | 35,060.00 | 35,355.00 | 34,775.00 | 35,250.00 | 35,250.00 | 0.18% | 44,269 |
| Aug 19, 2026 | 36,165.00 | 36,165.00 | 35,085.00 | 35,185.00 | 35,185.00 | -5.62% | 32,959 |
| Aug 18, 2026 | 37,830.00 | 38,255.00 | 37,100.00 | 37,280.00 | 37,280.00 | 0.01% | 53,127 |
| Aug 14, 2026 | 37,765.00 | 37,785.00 | 37,145.00 | 37,275.00 | 37,275.00 | -0.23% | 11,594 |
| Aug 13, 2026 | 37,040.00 | 37,445.00 | 37,040.00 | 37,360.00 | 37,360.00 | 2.08% | 55,394 |
| Aug 12, 2026 | 36,245.00 | 36,770.00 | 36,245.00 | 36,600.00 | 36,600.00 | 0.98% | 15,108 |
| Aug 11, 2026 | 36,415.00 | 36,430.00 | 36,030.00 | 36,245.00 | 36,245.00 | -3.00% | 39,212 |
| Aug 10, 2026 | 37,010.00 | 37,375.00 | 36,840.00 | 37,365.00 | 37,365.00 | 2.47% | 57,585 |
| Aug 7, 2026 | 36,525.00 | 36,720.00 | 36,250.00 | 36,465.00 | 36,465.00 | 1.52% | 55,341 |
| Aug 6, 2026 | 36,445.00 | 36,445.00 | 35,585.00 | 35,920.00 | 35,920.00 | -3.60% | 105,491 |
| Aug 5, 2026 | 36,990.00 | 37,385.00 | 36,695.00 | 37,260.00 | 37,260.00 | 5.40% | 61,434 |
| Aug 4, 2026 | 35,295.00 | 35,390.00 | 34,315.00 | 35,350.00 | 35,350.00 | 0.73% | 53,383 |
| Aug 3, 2026 | 35,590.00 | 35,590.00 | 34,975.00 | 35,095.00 | 35,095.00 | -2.34% | 41,123 |
| Jul 31, 2026 | 35,645.00 | 36,205.00 | 35,260.00 | 35,935.00 | 35,935.00 | 11.62% | 154,259 |
| Jul 30, 2026 | 32,305.00 | 33,170.00 | 30,510.00 | 32,195.00 | 32,195.00 | -3.31% | 70,207 |
| Jul 29, 2026 | 34,475.00 | 35,100.00 | 32,690.00 | 33,340.00 | 33,296.00 | -4.82% | 53,148 |
| Jul 28, 2026 | 36,385.00 | 36,445.00 | 34,960.00 | 35,030.00 | 34,983.77 | -8.30% | 35,234 |
| Jul 27, 2026 | 38,640.00 | 38,640.00 | 37,625.00 | 38,200.00 | 38,149.59 | -0.49% | 66,597 |
| Jul 24, 2026 | 39,395.00 | 39,395.00 | 38,190.00 | 38,390.00 | 38,339.34 | -2.24% | 58,340 |
| Jul 23, 2026 | 39,675.00 | 39,925.00 | 38,950.00 | 39,270.00 | 39,218.17 | 2.19% | 5,675 |
| Jul 22, 2026 | 39,525.00 | 39,605.00 | 38,430.00 | 38,430.00 | 38,379.28 | 0.39% | 57,928 |
| Jul 21, 2026 | 37,020.00 | 38,305.00 | 36,960.00 | 38,280.00 | 38,229.48 | 3.68% | 45,232 |
| Jul 20, 2026 | 36,300.00 | 37,990.00 | 35,605.00 | 36,920.00 | 36,871.28 | -6.69% | 111,595 |
| Jul 16, 2026 | 39,690.00 | 41,640.00 | 39,200.00 | 39,565.00 | 39,512.78 | -4.94% | 15,208 |
| Jul 15, 2026 | 41,080.00 | 41,750.00 | 40,910.00 | 41,620.00 | 41,565.07 | 3.22% | 38,787 |
| Jul 14, 2026 | 39,460.00 | 40,400.00 | 39,115.00 | 40,320.00 | 40,266.79 | -0.42% | 26,489 |
| Jul 13, 2026 | 41,710.00 | 42,045.00 | 40,490.00 | 40,490.00 | 40,436.56 | -2.96% | 57,290 |