KB KBStar Global Obesity Care Industry Top2+ ETF (KRX:476310)
South Korea · Delayed Price · Currency is KRW 9,205.00
-10.00 (-0.11%)
At close: Sep 23, 2026
KRX:476310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,470.00 | 9,470.00 | 9,195.00 | 9,215.00 | 9,215.00 | -3.20% | 1,140 |
| Sep 21, 2026 | 9,525.00 | 9,545.00 | 9,455.00 | 9,520.00 | 9,520.00 | -0.05% | 2,138 |
| Sep 18, 2026 | 9,410.00 | 9,550.00 | 9,410.00 | 9,525.00 | 9,525.00 | 2.58% | 1,078 |
| Sep 17, 2026 | 9,285.00 | 9,350.00 | 9,255.00 | 9,285.00 | 9,285.00 | - | 7,421 |
| Sep 16, 2026 | 9,170.00 | 9,295.00 | 9,165.00 | 9,285.00 | 9,285.00 | 0.65% | 91 |
| Sep 15, 2026 | 9,150.00 | 9,225.00 | 9,150.00 | 9,225.00 | 9,225.00 | 1.37% | 2,642 |
| Sep 14, 2026 | 9,010.00 | 9,105.00 | 9,010.00 | 9,100.00 | 9,100.00 | -0.98% | 224 |
| Sep 11, 2026 | 9,210.00 | 9,215.00 | 9,115.00 | 9,190.00 | 9,190.00 | -0.27% | 451 |
| Sep 10, 2026 | 9,180.00 | 9,230.00 | 9,180.00 | 9,215.00 | 9,215.00 | -0.65% | 258 |
| Sep 9, 2026 | 9,400.00 | 9,400.00 | 9,265.00 | 9,275.00 | 9,275.00 | -3.44% | 2,787 |
| Sep 8, 2026 | 9,610.00 | 9,610.00 | 9,590.00 | 9,605.00 | 9,605.00 | -0.57% | 654 |
| Sep 7, 2026 | 9,805.00 | 9,805.00 | 9,630.00 | 9,660.00 | 9,660.00 | -2.18% | 329 |
| Sep 4, 2026 | 9,915.00 | 9,965.00 | 9,875.00 | 9,875.00 | 9,875.00 | -0.40% | 275 |
| Sep 3, 2026 | 9,925.00 | 9,935.00 | 9,830.00 | 9,915.00 | 9,915.00 | 0.92% | 141 |
| Sep 2, 2026 | 9,790.00 | 9,865.00 | 9,790.00 | 9,825.00 | 9,825.00 | 0.98% | 168 |
| Sep 1, 2026 | 9,795.00 | 9,800.00 | 9,720.00 | 9,730.00 | 9,730.00 | -1.57% | 438 |
| Aug 31, 2026 | 9,870.00 | 9,940.00 | 9,865.00 | 9,885.00 | 9,885.00 | -0.75% | 3,321 |
| Aug 28, 2026 | 10,060.00 | 10,060.00 | 9,960.00 | 9,960.00 | 9,960.00 | -1.82% | 811 |
| Aug 27, 2026 | 10,155.00 | 10,155.00 | 10,095.00 | 10,145.00 | 10,145.00 | -2.59% | 385 |
| Aug 26, 2026 | 10,285.00 | 10,415.00 | 10,280.00 | 10,415.00 | 10,415.00 | 0.92% | 1,541 |
| Aug 25, 2026 | 10,375.00 | 10,380.00 | 10,290.00 | 10,320.00 | 10,320.00 | -0.05% | 2,585 |
| Aug 24, 2026 | 10,400.00 | 10,515.00 | 10,300.00 | 10,325.00 | 10,325.00 | 0.88% | 2,343 |
| Aug 21, 2026 | 10,455.00 | 10,455.00 | 10,230.00 | 10,235.00 | 10,235.00 | -2.89% | 613 |
| Aug 20, 2026 | 10,535.00 | 10,670.00 | 10,390.00 | 10,540.00 | 10,540.00 | 3.49% | 6,590 |
| Aug 19, 2026 | 10,185.00 | 10,235.00 | 10,185.00 | 10,185.00 | 10,185.00 | 1.70% | 1,603 |
| Aug 18, 2026 | 10,220.00 | 10,220.00 | 10,015.00 | 10,015.00 | 10,015.00 | -2.34% | 618 |
| Aug 14, 2026 | 10,225.00 | 10,290.00 | 10,225.00 | 10,255.00 | 10,255.00 | 0.34% | 95 |
| Aug 13, 2026 | 10,285.00 | 10,285.00 | 10,205.00 | 10,220.00 | 10,220.00 | -0.63% | 1,242 |
| Aug 12, 2026 | 10,320.00 | 10,330.00 | 10,205.00 | 10,285.00 | 10,285.00 | -1.20% | 1,596 |
| Aug 11, 2026 | 10,415.00 | 10,430.00 | 10,400.00 | 10,410.00 | 10,410.00 | 2.16% | 1,333 |
| Aug 10, 2026 | 10,315.00 | 10,315.00 | 10,165.00 | 10,190.00 | 10,190.00 | 1.04% | 90 |
| Aug 7, 2026 | 10,130.00 | 10,145.00 | 10,080.00 | 10,085.00 | 10,085.00 | 0.55% | 1,743 |
| Aug 6, 2026 | 9,960.00 | 10,035.00 | 9,955.00 | 10,030.00 | 10,030.00 | 1.83% | 3,283 |
| Aug 5, 2026 | 10,080.00 | 10,080.00 | 9,750.00 | 9,850.00 | 9,850.00 | -1.99% | 5,947 |
| Aug 4, 2026 | 10,095.00 | 10,095.00 | 10,025.00 | 10,050.00 | 10,050.00 | -1.42% | 250 |
| Aug 3, 2026 | 10,425.00 | 10,425.00 | 10,180.00 | 10,195.00 | 10,195.00 | -3.36% | 424 |
| Jul 31, 2026 | 10,515.00 | 10,670.00 | 10,510.00 | 10,550.00 | 10,550.00 | -2.04% | 1,739 |
| Jul 30, 2026 | 10,865.00 | 10,865.00 | 10,765.00 | 10,770.00 | 10,770.00 | -0.93% | 1,367 |
| Jul 29, 2026 | 11,260.00 | 11,260.00 | 10,905.00 | 10,985.00 | 10,871.00 | 1.57% | 4,676 |
| Jul 28, 2026 | 10,715.00 | 10,915.00 | 10,715.00 | 10,815.00 | 10,702.76 | 1.17% | 6,434 |
| Jul 27, 2026 | 10,590.00 | 10,720.00 | 10,590.00 | 10,690.00 | 10,579.06 | 1.04% | 164 |
| Jul 24, 2026 | 10,655.00 | 10,730.00 | 10,565.00 | 10,580.00 | 10,470.20 | -0.24% | 4,216 |
| Jul 23, 2026 | 10,705.00 | 10,705.00 | 10,560.00 | 10,605.00 | 10,494.94 | -1.85% | 1,194 |
| Jul 22, 2026 | 10,690.00 | 10,810.00 | 10,690.00 | 10,805.00 | 10,692.87 | 1.79% | 2,205 |
| Jul 21, 2026 | 10,610.00 | 10,705.00 | 10,605.00 | 10,615.00 | 10,504.84 | -2.61% | 2,333 |
| Jul 20, 2026 | 10,855.00 | 10,975.00 | 10,855.00 | 10,900.00 | 10,786.88 | 1.92% | 1,206 |
| Jul 16, 2026 | 10,620.00 | 10,780.00 | 10,620.00 | 10,695.00 | 10,584.01 | 0.71% | 2,170 |
| Jul 15, 2026 | 10,815.00 | 10,815.00 | 10,600.00 | 10,620.00 | 10,509.79 | -1.80% | 1,335 |
| Jul 14, 2026 | 10,970.00 | 10,970.00 | 10,810.00 | 10,815.00 | 10,702.76 | -1.59% | 2,883 |
| Jul 13, 2026 | 11,080.00 | 11,080.00 | 10,930.00 | 10,990.00 | 10,875.95 | -0.81% | 620 |