KB Asset Management Co. Ltd. - KB KBStar KRX300 ETF Fund (292050.KS) KSC

20,525.00

-115(-0.56%)

Updated at August 19 12:11PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202520,92020,64020,64020,92020,6402,082
August 14, 202520,98520,93520,93520,99520,9002,052
August 13, 202520,91520,94020,94020,94020,84063
August 12, 202520,98520,71020,71021,06020,710240
August 11, 202520,78520,83020,83020,87520,710172
August 08, 202520,85520,74520,74520,90520,7151,203
August 07, 202520,78520,80520,80520,80520,725279
August 06, 202520,52520,65020,65020,65520,515130
August 05, 202520,75020,69020,69020,78520,585562
August 04, 202520,14520,40020,40020,43520,0801,348
August 01, 202520,64020,13520,13520,65020,1302,210
July 31, 202521,09020,95520,95521,14020,9101,507
July 30, 202521,02521,07521,07521,16020,9301,553
July 29, 202520,73021,03521,03521,08520,7303,288
July 28, 202520,99520,94020,94021,01520,730777
July 25, 202520,82520,83020,83020,94020,805240
July 24, 202521,05020,83020,83021,16020,830322
July 23, 202520,79020,80520,80520,85020,705508
July 22, 202521,12020,72020,72021,12020,690258
July 21, 202521,01521,02021,02021,04520,980192
July 18, 202520,97020,89520,89520,97020,8251,340
July 17, 202520,78520,87520,87520,87520,675773
July 16, 202521,00020,86020,86021,00020,8051,744
July 15, 202520,85520,97520,97520,97520,7901,295
July 14, 202520,63020,87520,87520,87520,6251,392
July 11, 202520,83020,64520,64520,90520,64514,764
July 10, 202520,52520,67020,67020,67020,4904,052
July 09, 202520,46020,37020,37020,46020,250200
July 08, 202520,11520,36020,36020,37020,050279
July 07, 202519,93019,97519,97520,02019,6901,691
July 04, 202520,27519,96519,96520,27519,9451,828
July 03, 202520,12020,31020,31020,33520,0953,723
July 02, 202520,20020,02020,02020,24019,7404,973
July 01, 202520,20520,10520,10520,42020,1052,172
June 30, 202520,11520,06020,06020,14019,980545
June 27, 202520,12519,90519,90520,19519,8701,543
June 26, 202520,23520,04520,04520,23519,825435
June 25, 202520,34020,23520,23520,41520,1152,158
June 24, 202519,86520,22520,22520,22519,86510,940
June 23, 202519,35519,57019,57019,59019,2952,064
June 20, 202519,43519,59019,59019,59019,290534
June 19, 202519,38519,31019,31019,41019,2253,744
June 18, 202519,20519,28519,28519,28519,170215
June 17, 202519,26019,12019,12019,44519,045564
June 16, 202518,78519,05019,05019,07018,7452,426
June 13, 202519,12518,79018,79019,12518,685379
June 12, 202518,96018,92518,92519,09518,9251,707
June 11, 202518,76018,94018,94018,94018,7353,308
June 10, 202518,74518,62018,62018,74518,585942
June 09, 202518,45018,51518,51518,64518,4502,530
June 05, 202518,19018,22018,22018,40518,150302
June 04, 202517,70017,97017,97017,97017,700266
June 02, 202517,49517,50717,50717,62517,450281
May 30, 202517,61017,46017,46017,62017,4604,072
May 29, 202517,43517,61517,61517,68017,430590
May 28, 202517,24517,33517,33517,47517,190117
May 27, 202517,06517,07517,07517,10017,0301,190
May 26, 202516,88517,03517,03517,06016,875487
May 23, 202516,89016,80016,80016,92016,790919
May 22, 202516,94016,79016,79016,94016,7755,067
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved