KB KBSTAR USD Futures Inverse ETF (KRX:469530)
South Korea · Delayed Price · Currency is KRW 9,560.00
+10.00 (0.10%)
At close: Sep 23, 2026
KRX:469530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,450.00 | 9,575.00 | 9,450.00 | 9,550.00 | 9,550.00 | 1.76% | 1,891 |
| Sep 21, 2026 | 9,355.00 | 9,395.00 | 9,355.00 | 9,385.00 | 9,385.00 | -0.16% | 261 |
| Sep 18, 2026 | 9,410.00 | 9,415.00 | 9,370.00 | 9,400.00 | 9,400.00 | 0.21% | 105 |
| Sep 17, 2026 | 9,435.00 | 9,445.00 | 9,380.00 | 9,380.00 | 9,380.00 | -1.26% | 1,253 |
| Sep 16, 2026 | 9,520.00 | 9,525.00 | 9,480.00 | 9,500.00 | 9,500.00 | -0.47% | 44 |
| Sep 15, 2026 | 9,635.00 | 9,635.00 | 9,545.00 | 9,545.00 | 9,545.00 | -1.19% | 269 |
| Sep 14, 2026 | 9,660.00 | 9,660.00 | 9,645.00 | 9,660.00 | 9,660.00 | 0.26% | 124 |
| Sep 11, 2026 | 9,655.00 | 9,660.00 | 9,625.00 | 9,635.00 | 9,635.00 | -0.87% | 264 |
| Sep 10, 2026 | 9,690.00 | 9,720.00 | 9,660.00 | 9,720.00 | 9,720.00 | -0.05% | 43 |
| Sep 9, 2026 | 9,700.00 | 9,730.00 | 9,670.00 | 9,725.00 | 9,725.00 | 0.46% | 544 |
| Sep 8, 2026 | 9,690.00 | 9,715.00 | 9,660.00 | 9,680.00 | 9,680.00 | 0.31% | 675 |
| Sep 7, 2026 | 9,635.00 | 9,710.00 | 9,635.00 | 9,650.00 | 9,650.00 | 0.31% | 101 |
| Sep 4, 2026 | 9,575.00 | 9,620.00 | 9,565.00 | 9,620.00 | 9,620.00 | 0.79% | 104 |
| Sep 3, 2026 | 9,520.00 | 9,560.00 | 9,520.00 | 9,545.00 | 9,545.00 | 0.47% | 910 |
| Sep 2, 2026 | 9,440.00 | 9,500.00 | 9,440.00 | 9,500.00 | 9,500.00 | 0.42% | 2,160 |
| Sep 1, 2026 | 9,500.00 | 9,500.00 | 9,460.00 | 9,460.00 | 9,460.00 | -0.32% | 109 |
| Aug 31, 2026 | 9,435.00 | 9,490.00 | 9,410.00 | 9,490.00 | 9,490.00 | 0.53% | 2,134 |
| Aug 28, 2026 | 9,380.00 | 9,445.00 | 9,380.00 | 9,440.00 | 9,440.00 | 0.43% | 2,861 |
| Aug 27, 2026 | 9,385.00 | 9,410.00 | 9,385.00 | 9,400.00 | 9,400.00 | 0.48% | 8 |
| Aug 26, 2026 | 9,360.00 | 9,380.00 | 9,335.00 | 9,355.00 | 9,355.00 | -0.27% | 64 |
| Aug 25, 2026 | 9,415.00 | 9,415.00 | 9,360.00 | 9,380.00 | 9,380.00 | -0.05% | 75 |
| Aug 24, 2026 | 9,360.00 | 9,390.00 | 9,360.00 | 9,385.00 | 9,385.00 | 0.05% | 1,028 |
| Aug 21, 2026 | 9,320.00 | 9,410.00 | 9,320.00 | 9,380.00 | 9,380.00 | 0.91% | 46 |
| Aug 20, 2026 | 9,320.00 | 9,330.00 | 9,285.00 | 9,295.00 | 9,295.00 | - | 110 |
| Aug 19, 2026 | 9,200.00 | 9,295.00 | 9,200.00 | 9,295.00 | 9,295.00 | 1.25% | 2,987 |
| Aug 18, 2026 | 9,165.00 | 9,200.00 | 9,165.00 | 9,180.00 | 9,180.00 | 0.11% | 11 |
| Aug 14, 2026 | 9,160.00 | 9,175.00 | 9,160.00 | 9,170.00 | 9,170.00 | 0.22% | 213 |
| Aug 13, 2026 | 9,160.00 | 9,165.00 | 9,145.00 | 9,150.00 | 9,150.00 | -0.22% | 156 |
| Aug 12, 2026 | 9,190.00 | 9,190.00 | 9,155.00 | 9,170.00 | 9,170.00 | 0.22% | 654 |
| Aug 11, 2026 | 9,130.00 | 9,195.00 | 9,130.00 | 9,150.00 | 9,150.00 | -0.33% | 14 |
| Aug 10, 2026 | 9,205.00 | 9,205.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0.38% | 449 |
| Aug 7, 2026 | 9,115.00 | 9,145.00 | 9,090.00 | 9,145.00 | 9,145.00 | 0.22% | 64 |
| Aug 6, 2026 | 9,125.00 | 9,170.00 | 9,115.00 | 9,125.00 | 9,125.00 | 0.39% | 294 |
| Aug 5, 2026 | 9,065.00 | 9,120.00 | 9,065.00 | 9,090.00 | 9,090.00 | 0.17% | 513 |
| Aug 4, 2026 | 9,065.00 | 9,120.00 | 9,065.00 | 9,075.00 | 9,075.00 | 0.11% | 21 |
| Aug 3, 2026 | 9,030.00 | 9,090.00 | 9,030.00 | 9,065.00 | 9,065.00 | -0.11% | 1,158 |
| Jul 31, 2026 | 9,085.00 | 9,100.00 | 9,020.00 | 9,075.00 | 9,075.00 | 0.83% | 286 |
| Jul 30, 2026 | 9,010.00 | 9,015.00 | 8,955.00 | 9,000.00 | 9,000.00 | 0.28% | 1,385 |
| Jul 29, 2026 | 8,880.00 | 8,995.00 | 8,880.00 | 8,975.00 | 8,975.00 | 1.30% | 994 |
| Jul 28, 2026 | 8,815.00 | 8,860.00 | 8,805.00 | 8,860.00 | 8,860.00 | 0.11% | 75 |
| Jul 27, 2026 | 8,885.00 | 8,895.00 | 8,830.00 | 8,850.00 | 8,850.00 | 0.06% | 26 |
| Jul 24, 2026 | 8,805.00 | 8,850.00 | 8,805.00 | 8,845.00 | 8,845.00 | 0.11% | 25 |
| Jul 23, 2026 | 8,810.00 | 8,860.00 | 8,605.00 | 8,835.00 | 8,835.00 | 0.63% | 34,605 |
| Jul 22, 2026 | 8,780.00 | 8,785.00 | 8,735.00 | 8,780.00 | 8,780.00 | -0.28% | 27 |
| Jul 21, 2026 | 8,775.00 | 8,820.00 | 8,760.00 | 8,805.00 | 8,805.00 | 0.17% | 972 |
| Jul 20, 2026 | 8,735.00 | 8,790.00 | 8,720.00 | 8,790.00 | 8,790.00 | 0.34% | 188 |
| Jul 16, 2026 | 8,740.00 | 8,760.00 | 8,715.00 | 8,760.00 | 8,760.00 | 0.40% | 162 |
| Jul 15, 2026 | 8,700.00 | 8,725.00 | 8,685.00 | 8,725.00 | 8,725.00 | 0.35% | 78 |
| Jul 14, 2026 | 8,685.00 | 8,740.00 | 8,675.00 | 8,695.00 | 8,695.00 | 1.10% | 469 |
| Jul 13, 2026 | 8,655.00 | 8,655.00 | 8,595.00 | 8,600.00 | 8,600.00 | -0.69% | 64 |