KB BSTAR 30-Years US Treasury Bond (JPY) ETF (KRX:472870)
South Korea · Delayed Price · Currency is KRW 6,780.00
+10.00 (0.15%)
At close: Sep 23, 2026
KRX:472870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,760.00 | 6,790.00 | 6,740.00 | 6,780.00 | - | 0.15% | 87,937 |
| Sep 22, 2026 | 6,885.00 | 6,885.00 | 6,760.00 | 6,770.00 | 6,770.00 | -1.88% | 252,816 |
| Sep 21, 2026 | 6,920.00 | 6,965.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.43% | 200,284 |
| Sep 18, 2026 | 6,960.00 | 7,000.00 | 6,917.00 | 6,930.00 | 6,930.00 | -0.22% | 219,773 |
| Sep 17, 2026 | 6,895.00 | 6,945.00 | 6,890.00 | 6,945.00 | 6,945.00 | 1.09% | 108,846 |
| Sep 16, 2026 | 6,850.00 | 6,880.00 | 6,840.00 | 6,870.00 | 6,870.00 | 0.81% | 127,952 |
| Sep 15, 2026 | 6,820.00 | 6,820.00 | 6,790.00 | 6,815.00 | 6,815.00 | 0.07% | 74,386 |
| Sep 14, 2026 | 6,835.00 | 6,860.00 | 6,780.00 | 6,810.00 | 6,810.00 | - | 146,367 |
| Sep 11, 2026 | 6,795.00 | 6,820.00 | 6,765.00 | 6,810.00 | 6,810.00 | -0.95% | 103,818 |
| Sep 10, 2026 | 6,880.00 | 6,880.00 | 6,845.00 | 6,875.00 | 6,875.00 | -0.65% | 256,540 |
| Sep 9, 2026 | 6,920.00 | 6,935.00 | 6,890.00 | 6,920.00 | 6,920.00 | -0.14% | 123,228 |
| Sep 8, 2026 | 6,905.00 | 6,950.00 | 6,895.00 | 6,930.00 | 6,930.00 | 1.61% | 342,181 |
| Sep 7, 2026 | 6,825.00 | 6,840.00 | 6,790.00 | 6,820.00 | 6,820.00 | -0.66% | 200,147 |
| Sep 4, 2026 | 6,905.00 | 6,930.00 | 6,850.00 | 6,865.00 | 6,865.00 | 0.22% | 175,650 |
| Sep 3, 2026 | 6,760.00 | 6,860.00 | 6,760.00 | 6,850.00 | 6,850.00 | 1.41% | 167,166 |
| Sep 2, 2026 | 6,765.00 | 6,765.00 | 6,720.00 | 6,755.00 | 6,755.00 | -0.07% | 226,776 |
| Sep 1, 2026 | 6,785.00 | 6,785.00 | 6,755.00 | 6,760.00 | 6,760.00 | -0.95% | 292,243 |
| Aug 31, 2026 | 6,870.00 | 6,880.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.58% | 242,812 |
| Aug 28, 2026 | 6,935.00 | 6,935.00 | 6,865.00 | 6,865.00 | 6,865.00 | -0.98% | 155,182 |
| Aug 27, 2026 | 6,975.00 | 6,990.00 | 6,930.00 | 6,950.00 | 6,933.00 | -0.36% | 209,495 |
| Aug 26, 2026 | 6,970.00 | 7,010.00 | 6,970.00 | 6,975.00 | 6,957.94 | 0.58% | 175,224 |
| Aug 25, 2026 | 6,905.00 | 6,935.00 | 6,895.00 | 6,935.00 | 6,918.04 | 0.36% | 226,443 |
| Aug 24, 2026 | 6,905.00 | 6,915.00 | 6,885.00 | 6,910.00 | 6,893.10 | -0.22% | 178,275 |
| Aug 21, 2026 | 6,955.00 | 6,955.00 | 6,890.00 | 6,925.00 | 6,908.06 | -1.35% | 215,231 |
| Aug 20, 2026 | 7,025.00 | 7,040.00 | 7,000.00 | 7,020.00 | 7,002.83 | 1.15% | 379,111 |
| Aug 19, 2026 | 6,965.00 | 6,975.00 | 6,925.00 | 6,940.00 | 6,923.02 | 0.29% | 270,960 |
| Aug 18, 2026 | 6,985.00 | 6,985.00 | 6,910.00 | 6,920.00 | 6,903.07 | -2.33% | 609,101 |
| Aug 14, 2026 | 7,075.00 | 7,102.00 | 7,065.00 | 7,085.00 | 7,067.67 | 0.14% | 252,034 |
| Aug 13, 2026 | 7,050.00 | 7,075.00 | 7,030.00 | 7,075.00 | 7,057.69 | 0.14% | 91,680 |
| Aug 12, 2026 | 7,050.00 | 7,075.00 | 7,035.00 | 7,065.00 | 7,047.72 | 0.36% | 217,045 |
| Aug 11, 2026 | 7,065.00 | 7,075.00 | 7,025.00 | 7,040.00 | 7,022.78 | -1.68% | 216,250 |
| Aug 10, 2026 | 7,125.00 | 7,160.00 | 7,115.00 | 7,160.00 | 7,142.49 | 0.42% | 111,395 |
| Aug 7, 2026 | 7,160.00 | 7,160.00 | 7,115.00 | 7,130.00 | 7,112.56 | -1.52% | 211,460 |
| Aug 6, 2026 | 7,255.00 | 7,270.00 | 7,220.00 | 7,240.00 | 7,222.29 | -0.41% | 501,991 |
| Aug 5, 2026 | 7,285.00 | 7,285.00 | 7,245.00 | 7,270.00 | 7,252.22 | 0.90% | 343,615 |
| Aug 4, 2026 | 7,220.00 | 7,240.00 | 7,160.00 | 7,205.00 | 7,187.38 | -0.62% | 114,322 |
| Aug 3, 2026 | 7,225.00 | 7,310.00 | 7,200.00 | 7,250.00 | 7,232.27 | 1.75% | 326,940 |
| Jul 31, 2026 | 7,090.00 | 7,175.00 | 7,090.00 | 7,125.00 | 7,107.57 | 2.00% | 411,897 |
| Jul 30, 2026 | 7,050.00 | 7,075.00 | 6,985.00 | 6,985.00 | 6,967.91 | -2.54% | 438,431 |
| Jul 29, 2026 | 7,235.00 | 7,240.00 | 7,150.00 | 7,185.00 | 7,149.47 | -0.83% | 391,955 |
| Jul 28, 2026 | 7,260.00 | 7,290.00 | 7,230.00 | 7,245.00 | 7,209.17 | -0.55% | 150,504 |
| Jul 27, 2026 | 7,230.00 | 7,285.00 | 7,230.00 | 7,285.00 | 7,248.97 | 1.25% | 89,424 |
| Jul 24, 2026 | 7,245.00 | 7,255.00 | 7,175.00 | 7,195.00 | 7,159.42 | -0.96% | 237,531 |
| Jul 23, 2026 | 7,320.00 | 7,320.00 | 7,260.00 | 7,265.00 | 7,229.07 | -1.02% | 209,439 |
| Jul 22, 2026 | 7,360.00 | 7,370.00 | 7,335.00 | 7,340.00 | 7,303.70 | -0.47% | 100,031 |
| Jul 21, 2026 | 7,395.00 | 7,405.00 | 7,360.00 | 7,375.00 | 7,338.53 | -0.54% | 137,217 |
| Jul 20, 2026 | 7,465.00 | 7,475.00 | 7,415.00 | 7,415.00 | 7,378.33 | -0.40% | 119,574 |
| Jul 16, 2026 | 7,480.00 | 7,490.00 | 7,445.00 | 7,445.00 | 7,408.18 | -0.20% | 208,729 |
| Jul 15, 2026 | 7,480.00 | 7,495.00 | 7,450.00 | 7,460.00 | 7,423.11 | -0.27% | 197,323 |
| Jul 14, 2026 | 7,510.00 | 7,515.00 | 7,455.00 | 7,480.00 | 7,443.01 | -1.25% | 261,962 |