KB Kbstar Berkshire Portfolio Top 10 ETF (KRX:475350)
South Korea · Delayed Price · Currency is KRW 14,305
-20 (-0.14%)
At close: Sep 23, 2026
KRX:475350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,245.00 | 14,290.00 | 14,175.00 | 14,280.00 | - | -0.31% | 30,680 |
| Sep 22, 2026 | 14,545.00 | 14,670.00 | 14,310.00 | 14,325.00 | 14,325.00 | -2.35% | 68,367 |
| Sep 21, 2026 | 14,720.00 | 14,720.00 | 14,640.00 | 14,670.00 | 14,670.00 | -0.17% | 22,511 |
| Sep 18, 2026 | 14,605.00 | 14,695.00 | 14,550.00 | 14,695.00 | 14,695.00 | -0.37% | 37,978 |
| Sep 17, 2026 | 14,700.00 | 14,765.00 | 14,602.00 | 14,750.00 | 14,750.00 | 0.75% | 23,921 |
| Sep 16, 2026 | 14,585.00 | 14,715.00 | 14,555.00 | 14,640.00 | 14,640.00 | 0.31% | 49,553 |
| Sep 15, 2026 | 14,490.00 | 14,600.00 | 14,390.00 | 14,595.00 | 14,595.00 | 1.42% | 25,745 |
| Sep 14, 2026 | 14,300.00 | 14,415.00 | 14,290.00 | 14,390.00 | 14,390.00 | 0.81% | 38,202 |
| Sep 11, 2026 | 14,195.00 | 14,310.00 | 14,150.00 | 14,275.00 | 14,275.00 | 0.92% | 43,231 |
| Sep 10, 2026 | 14,165.00 | 14,165.00 | 14,020.00 | 14,145.00 | 14,145.00 | 0.04% | 18,553 |
| Sep 9, 2026 | 14,110.00 | 14,140.00 | 14,015.00 | 14,140.00 | 14,140.00 | 0.46% | 27,574 |
| Sep 8, 2026 | 14,215.00 | 14,215.00 | 14,010.00 | 14,075.00 | 14,075.00 | -0.98% | 43,810 |
| Sep 7, 2026 | 14,280.00 | 14,280.00 | 14,120.00 | 14,215.00 | 14,215.00 | -1.80% | 47,236 |
| Sep 4, 2026 | 14,485.00 | 14,555.00 | 14,430.00 | 14,475.00 | 14,475.00 | -0.07% | 53,224 |
| Sep 3, 2026 | 14,430.00 | 14,495.00 | 14,380.00 | 14,485.00 | 14,485.00 | - | 77,105 |
| Sep 2, 2026 | 14,480.00 | 14,565.00 | 14,405.00 | 14,485.00 | 14,485.00 | 0.03% | 79,620 |
| Sep 1, 2026 | 14,445.00 | 14,505.00 | 14,390.00 | 14,480.00 | 14,480.00 | -0.52% | 17,593 |
| Aug 31, 2026 | 14,590.00 | 14,670.00 | 14,465.00 | 14,555.00 | 14,555.00 | 0.31% | 12,670 |
| Aug 28, 2026 | 14,575.00 | 14,575.00 | 14,465.00 | 14,510.00 | 14,510.00 | -0.45% | 15,560 |
| Aug 27, 2026 | 14,610.00 | 14,655.00 | 14,535.00 | 14,575.00 | 14,575.00 | -0.44% | 15,965 |
| Aug 26, 2026 | 14,620.00 | 14,665.00 | 14,580.00 | 14,640.00 | 14,640.00 | -0.17% | 18,898 |
| Aug 25, 2026 | 14,585.00 | 14,665.00 | 14,565.00 | 14,665.00 | 14,665.00 | 1.24% | 22,300 |
| Aug 24, 2026 | 14,635.00 | 14,640.00 | 14,465.00 | 14,485.00 | 14,485.00 | -0.28% | 49,731 |
| Aug 21, 2026 | 14,575.00 | 14,645.00 | 14,475.00 | 14,525.00 | 14,525.00 | -2.02% | 33,693 |
| Aug 20, 2026 | 14,770.00 | 14,845.00 | 14,660.00 | 14,825.00 | 14,825.00 | -0.13% | 43,424 |
| Aug 19, 2026 | 14,885.00 | 14,975.00 | 14,755.00 | 14,845.00 | 14,845.00 | 0.58% | 27,605 |
| Aug 18, 2026 | 14,840.00 | 14,855.00 | 14,720.00 | 14,760.00 | 14,760.00 | -1.34% | 34,897 |
| Aug 14, 2026 | 14,915.00 | 15,005.00 | 14,860.00 | 14,960.00 | 14,960.00 | 0.30% | 24,244 |
| Aug 13, 2026 | 14,910.00 | 14,955.00 | 14,845.00 | 14,915.00 | 14,915.00 | -0.10% | 41,068 |
| Aug 12, 2026 | 14,860.00 | 14,995.00 | 14,860.00 | 14,930.00 | 14,930.00 | -0.93% | 36,286 |
| Aug 11, 2026 | 15,090.00 | 15,130.00 | 15,040.00 | 15,070.00 | 15,070.00 | -0.07% | 27,693 |
| Aug 10, 2026 | 15,025.00 | 15,100.00 | 14,935.00 | 15,080.00 | 15,080.00 | -0.10% | 57,906 |
| Aug 7, 2026 | 15,195.00 | 15,205.00 | 15,085.00 | 15,095.00 | 15,095.00 | -0.82% | 19,492 |
| Aug 6, 2026 | 15,110.00 | 15,220.00 | 15,090.00 | 15,220.00 | 15,220.00 | 0.36% | 47,242 |
| Aug 5, 2026 | 15,125.00 | 15,215.00 | 15,120.00 | 15,165.00 | 15,165.00 | 0.63% | 42,646 |
| Aug 4, 2026 | 15,105.00 | 15,140.00 | 15,020.00 | 15,070.00 | 15,070.00 | -0.23% | 43,430 |
| Aug 3, 2026 | 15,145.00 | 15,145.00 | 15,010.00 | 15,105.00 | 15,105.00 | -0.56% | 39,833 |
| Jul 31, 2026 | 15,345.00 | 15,805.00 | 15,090.00 | 15,190.00 | 15,190.00 | -1.01% | 103,550 |
| Jul 30, 2026 | 15,480.00 | 15,480.00 | 15,250.00 | 15,345.00 | 15,345.00 | -1.10% | 45,079 |
| Jul 29, 2026 | 15,640.00 | 15,720.00 | 15,480.00 | 15,600.00 | 15,515.00 | 0.97% | 69,933 |
| Jul 28, 2026 | 15,465.00 | 15,530.00 | 15,415.00 | 15,450.00 | 15,365.82 | 0.46% | 46,548 |
| Jul 27, 2026 | 15,360.00 | 15,470.00 | 15,325.00 | 15,380.00 | 15,296.20 | 0.46% | 97,194 |
| Jul 24, 2026 | 15,440.00 | 15,440.00 | 15,245.00 | 15,310.00 | 15,226.58 | -1.07% | 18,136 |
| Jul 23, 2026 | 15,530.00 | 15,600.00 | 15,395.00 | 15,475.00 | 15,390.68 | -0.64% | 42,800 |
| Jul 22, 2026 | 15,550.00 | 15,675.00 | 15,550.00 | 15,575.00 | 15,490.14 | 0.26% | 21,880 |
| Jul 21, 2026 | 15,620.00 | 15,690.00 | 15,520.00 | 15,535.00 | 15,450.35 | -1.24% | 55,733 |
| Jul 20, 2026 | 15,710.00 | 15,885.00 | 15,655.00 | 15,730.00 | 15,644.29 | 0.19% | 50,672 |
| Jul 16, 2026 | 15,765.00 | 15,770.00 | 15,645.00 | 15,700.00 | 15,614.46 | 0.26% | 18,827 |
| Jul 15, 2026 | 15,535.00 | 15,685.00 | 15,535.00 | 15,660.00 | 15,574.67 | -0.22% | 25,627 |
| Jul 14, 2026 | 15,690.00 | 15,790.00 | 15,525.00 | 15,695.00 | 15,609.48 | 0.61% | 37,782 |