KB KBStar Kospi ETF (302450.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27,935.00 | 27,935.00 | 27,765.00 | 27,850.00 | 27,850.00 | 2,114 |
| 25 Apr 2024 | 27,810.00 | 27,860.00 | 27,620.00 | 27,620.00 | 27,620.00 | 952 |
| 24 Apr 2024 | 27,915.00 | 28,105.00 | 27,915.00 | 28,050.00 | 28,050.00 | 838 |
| 23 Apr 2024 | 27,725.00 | 27,725.00 | 27,555.00 | 27,565.00 | 27,565.00 | 848 |
| 22 Apr 2024 | 27,510.00 | 27,575.00 | 27,320.00 | 27,555.00 | 27,555.00 | 4,205 |
| 19 Apr 2024 | 27,370.00 | 27,370.00 | 26,800.00 | 27,205.00 | 27,205.00 | 3,596 |
| 18 Apr 2024 | 27,280.00 | 27,720.00 | 27,280.00 | 27,625.00 | 27,625.00 | 5,049 |
| 17 Apr 2024 | 27,605.00 | 27,605.00 | 27,145.00 | 27,185.00 | 27,185.00 | 985 |
| 16 Apr 2024 | 27,785.00 | 27,785.00 | 27,325.00 | 27,430.00 | 27,430.00 | 3,216 |
| 15 Apr 2024 | 27,865.00 | 28,025.00 | 27,740.00 | 27,990.00 | 27,990.00 | 865 |
| 12 Apr 2024 | 28,280.00 | 28,430.00 | 28,085.00 | 28,085.00 | 28,085.00 | 12,278 |
| 11 Apr 2024 | 28,000.00 | 28,475.00 | 27,995.00 | 28,370.00 | 28,370.00 | 192 |
| 09 Apr 2024 | 28,665.00 | 28,780.00 | 28,390.00 | 28,445.00 | 28,445.00 | 1,008 |
| 08 Apr 2024 | 28,525.00 | 28,615.00 | 28,470.00 | 28,570.00 | 28,570.00 | 827 |
| 05 Apr 2024 | 28,540.00 | 28,690.00 | 28,395.00 | 28,525.00 | 28,525.00 | 370,127 |
| 04 Apr 2024 | 28,690.00 | 28,840.00 | 28,665.00 | 28,840.00 | 28,840.00 | 3,654 |
| 03 Apr 2024 | 28,590.00 | 28,660.00 | 28,410.00 | 28,445.00 | 28,445.00 | 4,235 |
| 02 Apr 2024 | 28,860.00 | 28,945.00 | 28,795.00 | 28,855.00 | 28,855.00 | 826 |
| 01 Apr 2024 | 28,940.00 | 28,955.00 | 28,860.00 | 28,860.00 | 28,860.00 | 699 |
| 29 Mar 2024 | 28,915.00 | 28,915.00 | 28,740.00 | 28,860.00 | 28,860.00 | 808 |
| 28 Mar 2024 | 28,840.00 | 28,910.00 | 28,795.00 | 28,830.00 | 28,830.00 | 327 |
| 27 Mar 2024 | 28,765.00 | 28,860.00 | 28,740.00 | 28,840.00 | 28,840.00 | 521 |
| 26 Mar 2024 | 28,835.00 | 29,030.00 | 28,775.00 | 28,775.00 | 28,775.00 | 1,067 |
| 25 Mar 2024 | 28,895.00 | 28,895.00 | 28,595.00 | 28,655.00 | 28,655.00 | 211 |
| 22 Mar 2024 | 28,805.00 | 28,875.00 | 28,585.00 | 28,760.00 | 28,760.00 | 10,949 |
| 21 Mar 2024 | 28,565.00 | 28,785.00 | 28,475.00 | 28,750.00 | 28,750.00 | 8,123 |
| 20 Mar 2024 | 28,035.00 | 28,110.00 | 28,000.00 | 28,090.00 | 28,090.00 | 3,205 |
| 19 Mar 2024 | 28,015.00 | 28,015.00 | 27,700.00 | 27,795.00 | 27,795.00 | 2,208 |
| 18 Mar 2024 | 28,005.00 | 28,060.00 | 27,885.00 | 28,060.00 | 28,060.00 | 966 |
| 15 Mar 2024 | 28,235.00 | 28,235.00 | 27,895.00 | 27,990.00 | 27,990.00 | 2,658 |
| 14 Mar 2024 | 28,160.00 | 28,380.00 | 28,160.00 | 28,325.00 | 28,325.00 | 1,720 |
| 13 Mar 2024 | 28,180.00 | 28,230.00 | 27,965.00 | 28,105.00 | 28,105.00 | 19,188 |
| 12 Mar 2024 | 27,780.00 | 28,040.00 | 27,780.00 | 27,955.00 | 27,955.00 | 686 |
| 11 Mar 2024 | 27,885.00 | 27,960.00 | 27,805.00 | 27,805.00 | 27,805.00 | 1,241 |
| 08 Mar 2024 | 27,885.00 | 28,070.00 | 27,860.00 | 27,930.00 | 27,930.00 | 1,309 |
| 07 Mar 2024 | 27,700.00 | 27,765.00 | 27,500.00 | 27,585.00 | 27,585.00 | 2,442 |
| 06 Mar 2024 | 27,715.00 | 27,715.00 | 27,450.00 | 27,610.00 | 27,610.00 | 68,045 |
| 05 Mar 2024 | 27,865.00 | 28,000.00 | 27,700.00 | 27,705.00 | 27,705.00 | 381 |
| 04 Mar 2024 | 27,750.00 | 27,995.00 | 27,750.00 | 27,900.00 | 27,900.00 | 329 |
| 29 Feb 2024 | 27,505.00 | 27,655.00 | 27,450.00 | 27,620.00 | 27,620.00 | 2,680 |
| 28 Feb 2024 | 27,385.00 | 27,715.00 | 27,385.00 | 27,660.00 | 27,660.00 | 1,185 |
| 27 Feb 2024 | 27,775.00 | 27,775.00 | 27,290.00 | 27,345.00 | 27,345.00 | 2,098 |
| 26 Feb 2024 | 27,585.00 | 27,715.00 | 27,385.00 | 27,560.00 | 27,560.00 | 11,840 |
| 23 Feb 2024 | 27,890.00 | 28,035.00 | 27,770.00 | 27,770.00 | 27,770.00 | 1,214 |
| 22 Feb 2024 | 27,670.00 | 27,750.00 | 27,645.00 | 27,720.00 | 27,720.00 | 6,790 |
| 21 Feb 2024 | 27,835.00 | 27,835.00 | 27,545.00 | 27,590.00 | 27,590.00 | 2,327 |
| 20 Feb 2024 | 27,780.00 | 27,800.00 | 27,570.00 | 27,655.00 | 27,655.00 | 1,849 |
| 19 Feb 2024 | 27,610.00 | 27,930.00 | 27,610.00 | 27,915.00 | 27,915.00 | 2,416 |
| 16 Feb 2024 | 27,495.00 | 27,610.00 | 27,355.00 | 27,610.00 | 27,610.00 | 664 |
| 15 Feb 2024 | 27,535.00 | 27,535.00 | 27,230.00 | 27,290.00 | 27,290.00 | 11,475 |
| 14 Feb 2024 | 27,200.00 | 27,340.00 | 27,135.00 | 27,295.00 | 27,295.00 | 2,660 |
| 13 Feb 2024 | 27,515.00 | 27,670.00 | 27,515.00 | 27,570.00 | 27,570.00 | 13,344 |
| 08 Feb 2024 | 27,330.00 | 27,360.00 | 27,200.00 | 27,210.00 | 27,210.00 | 1,834 |
| 07 Feb 2024 | 27,080.00 | 27,355.00 | 27,030.00 | 27,190.00 | 27,190.00 | 226,031 |
| 06 Feb 2024 | 26,910.00 | 27,000.00 | 26,735.00 | 26,780.00 | 26,780.00 | 3,585 |
| 05 Feb 2024 | 27,190.00 | 27,190.00 | 26,685.00 | 27,010.00 | 27,010.00 | 365,008 |
| 02 Feb 2024 | 26,700.00 | 27,200.00 | 26,700.00 | 27,190.00 | 27,190.00 | 208,549 |
| 01 Feb 2024 | 26,005.00 | 26,510.00 | 26,005.00 | 26,495.00 | 26,495.00 | 6,842 |
| 31 Jan 2024 | 25,960.00 | 26,010.00 | 25,930.00 | 25,980.00 | 25,980.00 | 242 |
| 30 Jan 2024 | 26,285.00 | 26,295.00 | 26,035.00 | 26,035.00 | 26,035.00 | 2,253 |
| 29 Jan 2024 | 25,920.00 | 26,180.00 | 25,835.00 | 26,085.00 | 26,085.00 | 1,786 |
| 26 Jan 2024 | 25,755.00 | 26,070.00 | 25,755.00 | 25,900.00 | 25,900.00 | 867 |
| 25 Jan 2024 | 25,675.00 | 25,755.00 | 25,555.00 | 25,755.00 | 25,755.00 | 525 |
| 24 Jan 2024 | 25,775.00 | 25,775.00 | 25,585.00 | 25,675.00 | 25,675.00 | 3,255 |
| 23 Jan 2024 | 25,715.00 | 25,840.00 | 25,675.00 | 25,775.00 | 25,775.00 | 533 |
| 22 Jan 2024 | 25,890.00 | 25,890.00 | 25,695.00 | 25,715.00 | 25,715.00 | 32,283 |
| 19 Jan 2024 | 25,845.00 | 25,845.00 | 25,600.00 | 25,695.00 | 25,695.00 | 7,211 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 25,945.00 | 25,945.00 | 25,390.00 | 25,405.00 | 25,405.00 | 145,101 |
| 16 Jan 2024 | 26,200.00 | 26,265.00 | 25,970.00 | 25,985.00 | 25,985.00 | 455 |
| 15 Jan 2024 | 26,330.00 | 26,425.00 | 26,200.00 | 26,200.00 | 26,200.00 | 12,212 |
| 12 Jan 2024 | 26,480.00 | 26,480.00 | 26,230.00 | 26,285.00 | 26,285.00 | 2,964 |
| 11 Jan 2024 | 26,515.00 | 26,600.00 | 26,435.00 | 26,485.00 | 26,485.00 | 1,681 |
| 10 Jan 2024 | 26,685.00 | 26,685.00 | 26,440.00 | 26,515.00 | 26,515.00 | 336 |
| 09 Jan 2024 | 27,115.00 | 27,115.00 | 26,610.00 | 26,610.00 | 26,610.00 | 126 |
| 08 Jan 2024 | 26,945.00 | 26,990.00 | 26,720.00 | 26,800.00 | 26,800.00 | 835 |
| 05 Jan 2024 | 26,865.00 | 27,000.00 | 26,765.00 | 26,785.00 | 26,785.00 | 992 |
| 04 Jan 2024 | 26,895.00 | 27,065.00 | 26,860.00 | 26,870.00 | 26,870.00 | 522 |
| 03 Jan 2024 | 27,605.00 | 27,605.00 | 27,120.00 | 27,120.00 | 27,120.00 | 2,031 |
| 02 Jan 2024 | 27,615.00 | 27,890.00 | 27,465.00 | 27,845.00 | 27,845.00 | 42,073 |
| 28 Dec 2023 | 27,220.00 | 27,710.00 | 27,200.00 | 27,710.00 | 27,710.00 | 602 |
| 27 Dec 2023 | 27,050.00 | 27,225.00 | 26,955.00 | 27,165.00 | 27,165.00 | 11,678 |
| 26 Dec 2023 | 26,915.00 | 26,930.00 | 26,815.00 | 26,930.00 | 26,930.00 | 622 |
| 22 Dec 2023 | 26,995.00 | 27,000.00 | 26,895.00 | 26,915.00 | 26,915.00 | 598 |
| 21 Dec 2023 | 26,895.00 | 26,980.00 | 26,760.00 | 26,800.00 | 26,800.00 | 883 |
| 20 Dec 2023 | 26,685.00 | 27,000.00 | 26,675.00 | 27,000.00 | 27,000.00 | 10,694 |
| 19 Dec 2023 | 26,490.00 | 26,525.00 | 26,425.00 | 26,505.00 | 26,505.00 | 439 |
| 18 Dec 2023 | 26,430.00 | 26,615.00 | 26,430.00 | 26,490.00 | 26,490.00 | 2,279 |
| 15 Dec 2023 | 26,480.00 | 26,570.00 | 26,395.00 | 26,395.00 | 26,395.00 | 1,978 |
| 14 Dec 2023 | 26,370.00 | 26,380.00 | 26,175.00 | 26,280.00 | 26,280.00 | 1,893 |
| 13 Dec 2023 | 26,150.00 | 26,150.00 | 25,935.00 | 25,935.00 | 25,935.00 | 369 |
| 12 Dec 2023 | 26,220.00 | 26,290.00 | 26,190.00 | 26,235.00 | 26,235.00 | 337 |
| 11 Dec 2023 | 26,095.00 | 26,110.00 | 25,970.00 | 26,100.00 | 26,100.00 | 813 |
| 08 Dec 2023 | 25,980.00 | 26,090.00 | 25,965.00 | 26,070.00 | 26,070.00 | 214,280 |
| 07 Dec 2023 | 25,745.00 | 25,865.00 | 25,675.00 | 25,775.00 | 25,775.00 | 44,221 |
| 06 Dec 2023 | 25,870.00 | 25,925.00 | 25,815.00 | 25,815.00 | 25,815.00 | 54 |
| 05 Dec 2023 | 25,835.00 | 25,920.00 | 25,770.00 | 25,770.00 | 25,770.00 | 868 |
| 04 Dec 2023 | 26,065.00 | 26,095.00 | 25,980.00 | 26,035.00 | 26,035.00 | 564 |
| 01 Dec 2023 | 25,860.00 | 25,985.00 | 25,835.00 | 25,905.00 | 25,905.00 | 1,110 |
| 30 Nov 2023 | 26,020.00 | 26,210.00 | 25,955.00 | 26,210.00 | 26,210.00 | 1,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.