KB KBSTAR Bond Balanced Securities ETF Investment Trust - Bond Balanced-Derivatives (183700.KS) KSC

86,650.00

+1370(+1.61%)

Updated at February 20 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85,740	86,650	86,650	86,650	85,425	16,575
February 19, 2026	84,455	85,280	85,280	85,640	84,455	11,241
February 13, 2026	84,460	84,400	84,400	84,915	84,135	6,546
February 12, 2026	83,305	84,310	84,310	84,400	83,305	6,616
February 11, 2026	82,680	83,075	83,075	83,210	81,895	5,489
February 10, 2026	82,620	82,700	82,700	83,130	82,435	6,778
February 09, 2026	81,035	82,035	82,035	82,615	81,035	10,812
February 06, 2026	79,500	80,880	80,880	80,895	78,500	5,582
February 05, 2026	85,585	81,375	81,375	85,585	81,045	10,418
February 04, 2026	82,420	83,095	83,095	83,115	82,235	5,992
February 03, 2026	80,000	82,255	82,255	82,470	80,000	7,513
February 02, 2026	82,325	79,890	79,890	82,325	79,525	11,616
January 30, 2026	81,910	82,325	82,325	82,890	81,760	16,709
January 29, 2026	84,140	82,050	82,050	84,140	80,975	19,962
January 28, 2026	80,695	81,685	81,685	81,740	80,695	13,925
January 27, 2026	79,360	80,245	80,245	80,585	79,250	9,452
January 26, 2026	80,095	79,800	79,800	80,095	79,415	6,484
January 23, 2026	79,850	79,925	79,925	80,290	79,470	3,035
January 22, 2026	80,365	79,850	79,850	80,365	79,740	5,643
January 21, 2026	78,895	79,440	79,440	79,445	78,510	3,451
January 20, 2026	79,440	79,125	79,125	79,440	78,545	4,567
January 19, 2026	78,960	79,440	79,440	79,540	78,565	7,788
January 16, 2026	78,680	79,045	79,045	79,130	78,645	2,872
January 15, 2026	78,135	78,640	78,640	78,640	77,840	3,956
January 14, 2026	77,965	78,100	78,100	78,100	77,580	2,929
January 13, 2026	77,365	77,800	77,800	77,965	77,365	5,930
January 12, 2026	77,740	77,440	77,440	77,740	76,865	4,211
January 09, 2026	77,130	77,230	77,230	77,380	76,770	4,083
January 08, 2026	76,800	77,150	77,150	77,775	76,800	4,010
January 07, 2026	77,095	76,800	76,800	77,480	76,700	8,024
January 06, 2026	76,095	76,480	76,480	76,480	75,655	5,292
January 05, 2026	75,350	76,375	76,375	76,375	75,350	5,909
January 02, 2026	74,370	74,900	74,900	74,950	74,370	2,516
December 30, 2025	73,950	74,200	74,200	74,365	73,870	1,459
December 29, 2025	75,435	73,950	73,950	75,435	73,480	2,212
December 26, 2025	73,215	73,240	73,240	73,240	73,075	1,211
December 24, 2025	72,980	72,930	72,930	73,190	72,930	120
December 23, 2025	72,850	72,900	72,900	73,082	72,850	1,417
December 22, 2025	72,600	72,685	72,685	72,985	72,545	1,681
December 19, 2025	72,295	72,455	72,455	72,500	72,005	2,568
December 18, 2025	71,950	72,200	72,200	72,295	71,950	56
December 17, 2025	71,740	72,400	72,400	72,400	71,740	1,827
December 16, 2025	72,650	72,040	72,040	72,650	72,040	1,336
December 15, 2025	72,000	72,740	72,740	72,790	72,000	873
December 12, 2025	72,830	72,952	72,952	72,965	72,575	449
December 11, 2025	72,870	72,895	72,895	73,225	72,680	1,757
December 10, 2025	72,960	72,905	72,905	73,180	72,905	245
December 09, 2025	72,810	72,957	72,957	73,145	72,805	340
December 08, 2025	72,575	72,985	72,985	72,985	72,575	791
December 05, 2025	72,760	72,760	72,760	72,760	72,420	1,201
December 04, 2025	72,310	72,530	72,530	72,700	72,180	499
December 03, 2025	72,645	72,810	72,810	72,810	72,355	659
December 02, 2025	71,790	72,395	72,395	72,440	71,790	227
December 01, 2025	72,170	71,870	71,870	72,170	71,675	736
November 28, 2025	72,450	72,160	72,160	72,450	72,000	1,130
November 27, 2025	72,620	72,200	72,200	72,645	72,140	1,052
November 26, 2025	71,530	71,920	71,920	72,040	71,530	641
November 25, 2025	71,465	71,530	71,530	72,030	71,237	1,288
November 24, 2025	71,775	71,460	71,460	71,775	71,250	622
November 21, 2025	71,625	71,395	71,395	71,780	71,325	3,000