KB KBstar KQ High Dividend ETF (270800.KS) KSC

13,295.00

-125(-0.93%)

Updated at September 30 01:10PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202513,27513,42013,42013,45513,275246
September 26, 202513,50513,24013,24013,50513,195465
September 25, 202513,52013,52013,52013,60513,475951
September 24, 202513,78513,59513,59513,78513,550684
September 23, 202513,90513,72013,72013,90513,6951,219
September 22, 202513,91013,90513,90513,95013,8301,083
September 19, 202513,66013,70013,70013,70013,64011,769
September 18, 202513,59513,63013,63013,67013,565720
September 17, 202513,61513,52013,52013,63013,520572
September 16, 202513,65513,63013,63013,67013,6251,512
September 15, 202513,62513,65513,65513,66013,560852
September 12, 202513,48513,61513,61513,65013,485528
September 11, 202513,54013,44013,44013,54013,4402,987
September 10, 202513,35513,51013,51013,52013,3552,168
September 09, 202513,22013,30013,30013,30013,2151,297
September 08, 202513,23013,17013,17013,23013,1351,028
September 05, 202513,10013,13013,13013,13013,080113
September 04, 202513,05513,06513,06513,12013,0551,494
September 03, 202512,91512,94512,94512,94512,915234
September 02, 202512,96012,91512,91512,96012,910174
September 01, 202512,99012,90012,90013,04512,885250
August 29, 202513,02013,02013,02013,02012,9302,390
August 28, 202512,82512,89012,89012,90512,82548
August 27, 202512,90012,85012,85012,90012,8351,665
August 26, 202512,86512,93012,93012,94512,8651,747
August 25, 202512,90012,91012,91012,91512,860879
August 22, 202512,74512,74512,74512,77512,675923
August 21, 202512,73012,65012,65012,79012,6501,176
August 20, 202512,61012,75012,75012,75012,475498
August 19, 202512,88012,75012,75012,88012,70032
August 18, 202512,98012,83512,83512,98012,83572
August 14, 202513,03012,99512,99513,06012,990176
August 13, 202513,12013,03513,03513,12013,00039
August 12, 202513,04513,03013,03013,19013,030361
August 11, 202512,88012,94512,94512,94512,8501,467
August 08, 202513,07012,92012,92013,07012,920335
August 07, 202512,92512,91012,91012,94012,8601,013
August 06, 202512,80012,79012,79012,82512,79063
August 05, 202512,84012,79512,79512,84512,740692
August 04, 202512,52012,71512,71512,77012,520100
August 01, 202512,87012,52012,52012,87012,5201,028
July 31, 202513,10513,08013,08013,10513,000780
July 30, 202513,09513,05513,05513,14513,0551,478
July 29, 202512,91013,12013,12013,14512,910229
July 28, 202513,14013,04013,04013,14012,990223
July 25, 202513,14513,09513,09513,20013,095669
July 24, 202513,38013,24513,24513,38013,2201,495
July 23, 202513,33513,33513,33513,34513,2409,860
July 22, 202513,49013,28013,28013,49013,2802,257
July 21, 202513,44513,45513,45513,46013,425548
July 18, 202513,53013,46013,46013,54513,4051,519
July 17, 202513,56513,52013,52013,56513,4451,413
July 16, 202513,42013,56513,56513,60513,4207,101
July 15, 202513,39513,42013,42013,42513,260765
July 14, 202513,36013,33513,33513,36013,2503,958
July 11, 202513,33013,36013,36013,39013,325341
July 10, 202513,20513,33013,33013,33513,1803,538
July 09, 202512,94013,16513,16513,17012,9401,619
July 08, 202512,90012,99012,99012,99012,8351,342
July 07, 202512,74012,85012,85012,85012,685665