Kb Kbstar Ai&Robotics ETF (KRX:469070)
South Korea · Delayed Price · Currency is KRW 10,925
-75 (-0.68%)
At close: Sep 23, 2026
KRX:469070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,150.00 | 11,240.00 | 10,855.00 | 10,875.00 | - | -1.14% | 163,654 |
| Sep 22, 2026 | 11,060.00 | 11,210.00 | 10,940.00 | 11,000.00 | 11,000.00 | 0.46% | 221,320 |
| Sep 21, 2026 | 10,935.00 | 11,005.00 | 10,290.00 | 10,950.00 | 10,950.00 | -0.32% | 375,578 |
| Sep 18, 2026 | 11,000.00 | 11,090.00 | 10,935.00 | 10,985.00 | 10,985.00 | 1.62% | 129,103 |
| Sep 17, 2026 | 10,800.00 | 10,920.00 | 10,705.00 | 10,810.00 | 10,810.00 | 0.14% | 118,013 |
| Sep 16, 2026 | 10,900.00 | 10,935.00 | 10,725.00 | 10,795.00 | 10,795.00 | -1.51% | 243,599 |
| Sep 15, 2026 | 10,830.00 | 11,295.00 | 10,770.00 | 10,960.00 | 10,960.00 | 1.20% | 389,867 |
| Sep 14, 2026 | 10,850.00 | 10,955.00 | 10,705.00 | 10,830.00 | 10,830.00 | -2.65% | 204,193 |
| Sep 11, 2026 | 10,940.00 | 11,170.00 | 10,940.00 | 11,125.00 | 11,125.00 | -1.16% | 262,122 |
| Sep 10, 2026 | 11,250.00 | 11,430.00 | 11,070.00 | 11,255.00 | 11,255.00 | 1.40% | 455,569 |
| Sep 9, 2026 | 10,975.00 | 11,180.00 | 10,940.00 | 11,100.00 | 11,100.00 | 1.37% | 169,106 |
| Sep 8, 2026 | 11,185.00 | 11,245.00 | 10,925.00 | 10,950.00 | 10,950.00 | -2.32% | 266,199 |
| Sep 7, 2026 | 11,195.00 | 11,500.00 | 11,175.00 | 11,210.00 | 11,210.00 | 0.90% | 381,341 |
| Sep 4, 2026 | 10,755.00 | 11,185.00 | 10,755.00 | 11,110.00 | 11,110.00 | 5.66% | 578,530 |
| Sep 3, 2026 | 10,655.00 | 10,735.00 | 10,325.00 | 10,515.00 | 10,515.00 | -0.43% | 258,243 |
| Sep 2, 2026 | 10,740.00 | 10,810.00 | 10,560.00 | 10,560.00 | 10,560.00 | -4.43% | 206,209 |
| Sep 1, 2026 | 11,260.00 | 11,305.00 | 10,945.00 | 11,050.00 | 11,050.00 | -2.00% | 188,090 |
| Aug 31, 2026 | 11,005.00 | 11,275.00 | 10,695.00 | 11,275.00 | 11,275.00 | 0.62% | 325,083 |
| Aug 28, 2026 | 11,250.00 | 11,325.00 | 11,075.00 | 11,205.00 | 11,205.00 | -0.22% | 166,414 |
| Aug 27, 2026 | 11,200.00 | 11,295.00 | 11,060.00 | 11,230.00 | 11,230.00 | 0.22% | 344,645 |
| Aug 26, 2026 | 11,355.00 | 11,385.00 | 11,100.00 | 11,205.00 | 11,205.00 | -1.06% | 356,753 |
| Aug 25, 2026 | 11,325.00 | 11,350.00 | 10,800.00 | 11,325.00 | 11,325.00 | 0.80% | 373,312 |
| Aug 24, 2026 | 11,280.00 | 11,375.00 | 11,105.00 | 11,235.00 | 11,235.00 | 0.22% | 229,284 |
| Aug 21, 2026 | 11,490.00 | 11,490.00 | 11,050.00 | 11,210.00 | 11,210.00 | -3.53% | 380,111 |
| Aug 20, 2026 | 11,585.00 | 11,725.00 | 11,475.00 | 11,620.00 | 11,620.00 | 1.26% | 246,056 |
| Aug 19, 2026 | 11,370.00 | 11,870.00 | 11,310.00 | 11,475.00 | 11,475.00 | -2.59% | 912,441 |
| Aug 18, 2026 | 12,690.00 | 12,700.00 | 11,655.00 | 11,780.00 | 11,780.00 | -5.99% | 777,799 |
| Aug 14, 2026 | 12,195.00 | 12,760.00 | 12,150.00 | 12,530.00 | 12,530.00 | 3.47% | 788,447 |
| Aug 13, 2026 | 12,065.00 | 12,235.00 | 11,955.00 | 12,110.00 | 12,110.00 | 1.00% | 452,834 |
| Aug 12, 2026 | 11,845.00 | 12,105.00 | 11,650.00 | 11,990.00 | 11,990.00 | 1.01% | 296,277 |
| Aug 11, 2026 | 11,985.00 | 12,085.00 | 11,710.00 | 11,870.00 | 11,870.00 | -0.25% | 707,964 |
| Aug 10, 2026 | 11,420.00 | 11,900.00 | 11,330.00 | 11,900.00 | 11,900.00 | 4.20% | 593,418 |
| Aug 7, 2026 | 11,810.00 | 11,810.00 | 11,160.00 | 11,420.00 | 11,420.00 | -1.89% | 592,907 |
| Aug 6, 2026 | 11,970.00 | 12,165.00 | 11,425.00 | 11,640.00 | 11,640.00 | -1.27% | 866,678 |
| Aug 5, 2026 | 11,540.00 | 11,825.00 | 11,260.00 | 11,790.00 | 11,790.00 | 3.97% | 728,839 |
| Aug 4, 2026 | 10,850.00 | 11,340.00 | 10,785.00 | 11,340.00 | 11,340.00 | 6.18% | 730,563 |
| Aug 3, 2026 | 10,245.00 | 10,985.00 | 10,040.00 | 10,680.00 | 10,680.00 | 6.11% | 846,465 |
| Jul 31, 2026 | 9,610.00 | 10,070.00 | 9,340.00 | 10,065.00 | 10,065.00 | 10.97% | 623,284 |
| Jul 30, 2026 | 9,435.00 | 9,720.00 | 8,940.00 | 9,070.00 | 9,070.00 | -4.32% | 579,535 |
| Jul 29, 2026 | 9,920.00 | 10,140.00 | 8,870.00 | 9,480.00 | 9,480.00 | -0.42% | 688,893 |
| Jul 28, 2026 | 9,955.00 | 10,200.00 | 9,445.00 | 9,520.00 | 9,520.00 | -7.62% | 366,753 |
| Jul 27, 2026 | 10,300.00 | 10,590.00 | 10,100.00 | 10,305.00 | 10,305.00 | 4.62% | 512,168 |
| Jul 24, 2026 | 10,510.00 | 10,510.00 | 9,755.00 | 9,850.00 | 9,850.00 | -8.80% | 426,877 |
| Jul 23, 2026 | 10,700.00 | 10,800.00 | 10,312.00 | 10,800.00 | 10,800.00 | 4.55% | 349,115 |
| Jul 22, 2026 | 10,450.00 | 10,935.00 | 10,300.00 | 10,330.00 | 10,330.00 | 7.38% | 828,081 |
| Jul 21, 2026 | 9,180.00 | 9,750.00 | 8,960.00 | 9,620.00 | 9,620.00 | 4.79% | 250,112 |
| Jul 20, 2026 | 9,450.00 | 9,510.00 | 9,095.00 | 9,180.00 | 9,180.00 | -5.26% | 256,443 |
| Jul 16, 2026 | 9,975.00 | 10,030.00 | 9,545.00 | 9,690.00 | 9,690.00 | -5.05% | 271,136 |
| Jul 15, 2026 | 9,900.00 | 10,240.00 | 9,900.00 | 10,205.00 | 10,205.00 | 5.64% | 234,142 |
| Jul 14, 2026 | 9,905.00 | 9,985.00 | 9,255.00 | 9,660.00 | 9,660.00 | -3.25% | 439,674 |