KB Kbstar U.S. AI Value Chain Top3 Plus ETF (KRX:485690)
South Korea · Delayed Price · Currency is KRW 23,065
+285 (1.25%)
At close: Sep 23, 2026
KRX:485690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,940.00 | 23,030.00 | 22,815.00 | 23,030.00 | - | 1.10% | 37,519 |
| Sep 22, 2026 | 23,300.00 | 23,320.00 | 22,160.00 | 22,780.00 | 22,780.00 | 0.71% | 44,850 |
| Sep 21, 2026 | 22,485.00 | 22,715.00 | 22,485.00 | 22,620.00 | 22,620.00 | 0.91% | 5,354 |
| Sep 18, 2026 | 22,150.00 | 22,415.00 | 22,105.00 | 22,415.00 | 22,415.00 | 2.96% | 8,115 |
| Sep 17, 2026 | 21,710.00 | 21,825.00 | 21,645.00 | 21,770.00 | 21,770.00 | 2.35% | 7,869 |
| Sep 16, 2026 | 21,100.00 | 21,270.00 | 21,060.00 | 21,270.00 | 21,270.00 | 1.02% | 4,762 |
| Sep 15, 2026 | 20,935.00 | 21,075.00 | 20,855.00 | 21,055.00 | 21,055.00 | 0.57% | 4,624 |
| Sep 14, 2026 | 21,115.00 | 21,115.00 | 20,885.00 | 20,935.00 | 20,935.00 | -0.95% | 1,899 |
| Sep 11, 2026 | 21,165.00 | 21,165.00 | 20,955.00 | 21,135.00 | 21,135.00 | -1.12% | 5,753 |
| Sep 10, 2026 | 21,355.00 | 21,475.00 | 21,245.00 | 21,375.00 | 21,375.00 | -0.33% | 4,881 |
| Sep 9, 2026 | 21,465.00 | 21,550.00 | 21,410.00 | 21,445.00 | 21,445.00 | -0.83% | 68,424 |
| Sep 8, 2026 | 21,540.00 | 21,725.00 | 21,500.00 | 21,625.00 | 21,625.00 | 0.39% | 22,360 |
| Sep 7, 2026 | 21,440.00 | 21,610.00 | 21,375.00 | 21,540.00 | 21,540.00 | 0.68% | 27,521 |
| Sep 4, 2026 | 21,250.00 | 21,450.00 | 21,250.00 | 21,395.00 | 21,395.00 | 2.10% | 4,237 |
| Sep 3, 2026 | 21,010.00 | 21,050.00 | 20,892.00 | 20,955.00 | 20,955.00 | 0.05% | 5,426 |
| Sep 2, 2026 | 21,180.00 | 21,180.00 | 20,930.00 | 20,945.00 | 20,945.00 | -2.58% | 4,662 |
| Sep 1, 2026 | 21,520.00 | 21,520.00 | 21,375.00 | 21,500.00 | 21,500.00 | -0.21% | 4,816 |
| Aug 31, 2026 | 21,660.00 | 21,660.00 | 21,380.00 | 21,545.00 | 21,545.00 | -1.01% | 23,494 |
| Aug 28, 2026 | 22,020.00 | 22,020.00 | 21,705.00 | 21,765.00 | 21,765.00 | -1.45% | 53,103 |
| Aug 27, 2026 | 22,165.00 | 22,290.00 | 21,950.00 | 22,085.00 | 22,085.00 | 1.92% | 7,383 |
| Aug 26, 2026 | 21,585.00 | 21,745.00 | 21,500.00 | 21,670.00 | 21,670.00 | 0.39% | 84,341 |
| Aug 25, 2026 | 21,350.00 | 21,585.00 | 21,180.00 | 21,585.00 | 21,585.00 | 0.82% | 32,327 |
| Aug 24, 2026 | 21,825.00 | 21,825.00 | 21,325.00 | 21,410.00 | 21,410.00 | -1.92% | 5,820 |
| Aug 21, 2026 | 21,800.00 | 21,865.00 | 21,735.00 | 21,830.00 | 21,830.00 | -0.57% | 50,229 |
| Aug 20, 2026 | 21,820.00 | 22,020.00 | 21,765.00 | 21,955.00 | 21,955.00 | 1.71% | 31,656 |
| Aug 19, 2026 | 21,905.00 | 21,935.00 | 21,520.00 | 21,585.00 | 21,585.00 | -3.79% | 70,743 |
| Aug 18, 2026 | 22,900.00 | 22,900.00 | 22,350.00 | 22,435.00 | 22,435.00 | -1.99% | 50,983 |
| Aug 14, 2026 | 22,910.00 | 23,045.00 | 22,795.00 | 22,890.00 | 22,890.00 | 0.53% | 56,145 |
| Aug 13, 2026 | 22,660.00 | 22,770.00 | 22,590.00 | 22,770.00 | 22,770.00 | 1.31% | 6,037 |
| Aug 12, 2026 | 22,385.00 | 22,495.00 | 22,350.00 | 22,475.00 | 22,475.00 | -0.09% | 10,228 |
| Aug 11, 2026 | 22,495.00 | 22,555.00 | 22,360.00 | 22,495.00 | 22,495.00 | -1.47% | 6,767 |
| Aug 10, 2026 | 22,490.00 | 22,830.00 | 22,490.00 | 22,830.00 | 22,830.00 | 1.51% | 6,310 |
| Aug 7, 2026 | 22,540.00 | 22,670.00 | 22,355.00 | 22,490.00 | 22,490.00 | 0.36% | 11,478 |
| Aug 6, 2026 | 22,410.00 | 22,510.00 | 22,150.00 | 22,410.00 | 22,410.00 | -3.18% | 6,604 |
| Aug 5, 2026 | 22,965.00 | 23,190.00 | 22,905.00 | 23,145.00 | 23,145.00 | 4.26% | 40,688 |
| Aug 4, 2026 | 22,085.00 | 22,200.00 | 21,705.00 | 22,200.00 | 22,200.00 | 4.13% | 13,315 |
| Aug 3, 2026 | 21,750.00 | 21,750.00 | 21,240.00 | 21,320.00 | 21,320.00 | 1.69% | 16,177 |
| Jul 31, 2026 | 20,520.00 | 21,150.00 | 20,520.00 | 20,965.00 | 20,965.00 | 8.12% | 35,699 |
| Jul 30, 2026 | 19,420.00 | 19,820.00 | 19,240.00 | 19,390.00 | 19,390.00 | -3.15% | 18,774 |
| Jul 29, 2026 | 20,455.00 | 20,700.00 | 19,780.00 | 20,050.00 | 20,020.00 | -2.46% | 40,262 |
| Jul 28, 2026 | 21,135.00 | 21,135.00 | 20,530.00 | 20,555.00 | 20,524.24 | -5.28% | 18,097 |
| Jul 27, 2026 | 21,500.00 | 21,700.00 | 21,410.00 | 21,700.00 | 21,667.53 | 0.07% | 6,808 |
| Jul 24, 2026 | 22,085.00 | 22,090.00 | 21,570.00 | 21,685.00 | 21,652.55 | -2.69% | 5,424 |
| Jul 23, 2026 | 22,290.00 | 22,580.00 | 22,160.00 | 22,285.00 | 22,251.66 | 0.07% | 8,142 |
| Jul 22, 2026 | 22,485.00 | 22,720.00 | 22,270.00 | 22,270.00 | 22,236.68 | -0.18% | 25,274 |
| Jul 21, 2026 | 21,830.00 | 22,310.00 | 21,830.00 | 22,310.00 | 22,276.62 | 2.74% | 16,466 |
| Jul 20, 2026 | 21,990.00 | 22,180.00 | 21,705.00 | 21,715.00 | 21,682.51 | -5.65% | 10,899 |
| Jul 16, 2026 | 23,160.00 | 23,160.00 | 22,960.00 | 23,015.00 | 22,980.56 | -1.98% | 24,742 |
| Jul 15, 2026 | 23,225.00 | 23,535.00 | 23,225.00 | 23,480.00 | 23,444.87 | 1.56% | 62,257 |
| Jul 14, 2026 | 23,040.00 | 23,140.00 | 22,665.00 | 23,120.00 | 23,085.41 | -1.64% | 37,758 |