KB Asset Management Co., Ltd. - KB KBStar Global 4th Index Reverse Fund (276650.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 02:09PM KST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 28,395.00 | 28,395.00 | 28,190.00 | 28,395.00 | 28,395.00 | 190 |
| 21 May 2024 | 28,105.00 | 28,330.00 | 28,085.00 | 28,200.00 | 28,200.00 | 2,284 |
| 20 May 2024 | 27,985.00 | 27,990.00 | 27,835.00 | 27,835.00 | 27,835.00 | 1,469 |
| 17 May 2024 | 28,040.00 | 28,160.00 | 27,920.00 | 27,955.00 | 27,955.00 | 1,976 |
| 16 May 2024 | 27,800.00 | 28,200.00 | 27,800.00 | 27,880.00 | 27,880.00 | 4,206 |
| 14 May 2024 | 27,155.00 | 27,395.00 | 27,155.00 | 27,275.00 | 27,275.00 | 213 |
| 13 May 2024 | 27,090.00 | 27,225.00 | 27,090.00 | 27,160.00 | 27,160.00 | 2,214 |
| 10 May 2024 | 27,190.00 | 27,190.00 | 26,945.00 | 27,140.00 | 27,140.00 | 10,257 |
| 09 May 2024 | 27,240.00 | 27,240.00 | 26,935.00 | 27,140.00 | 27,140.00 | 2,134 |
| 08 May 2024 | 27,120.00 | 27,155.00 | 26,945.00 | 27,000.00 | 27,000.00 | 2,149 |
| 07 May 2024 | 26,800.00 | 27,140.00 | 26,800.00 | 27,120.00 | 27,120.00 | 11,143 |
| 03 May 2024 | 26,035.00 | 26,290.00 | 26,035.00 | 26,115.00 | 26,115.00 | 21,856 |
| 02 May 2024 | 25,670.00 | 25,820.00 | 25,650.00 | 25,810.00 | 25,810.00 | 893 |
| 30 Apr 2024 | 26,450.00 | 26,545.00 | 26,275.00 | 26,465.00 | 26,465.00 | 523 |
| 29 Apr 2024 | 26,425.00 | 26,585.00 | 26,425.00 | 26,450.00 | 26,450.00 | 468 |
| 26 Apr 2024 | 25,940.00 | 26,125.00 | 25,940.00 | 25,995.00 | 25,995.00 | 638 |
| 25 Apr 2024 | 25,725.00 | 25,930.00 | 25,725.00 | 25,755.00 | 25,755.00 | 341 |
| 24 Apr 2024 | 25,855.00 | 25,990.00 | 25,790.00 | 25,840.00 | 25,840.00 | 2,237 |
| 23 Apr 2024 | 25,355.00 | 25,610.00 | 25,220.00 | 25,245.00 | 25,245.00 | 4,885 |
| 22 Apr 2024 | 25,870.00 | 25,870.00 | 25,015.00 | 25,350.00 | 25,350.00 | 5,844 |
| 19 Apr 2024 | 26,130.00 | 26,130.00 | 25,780.00 | 25,875.00 | 25,875.00 | 2,119 |
| 18 Apr 2024 | 26,300.00 | 26,300.00 | 26,130.00 | 26,255.00 | 26,255.00 | 3,110 |
| 17 Apr 2024 | 26,585.00 | 26,660.00 | 26,425.00 | 26,535.00 | 26,535.00 | 3,054 |
| 16 Apr 2024 | 26,735.00 | 26,735.00 | 26,460.00 | 26,585.00 | 26,585.00 | 4,205 |
| 15 Apr 2024 | 27,300.00 | 27,300.00 | 27,150.00 | 27,230.00 | 27,230.00 | 2,068 |
| 12 Apr 2024 | 27,680.00 | 27,680.00 | 27,515.00 | 27,515.00 | 27,515.00 | 7,767 |
| 11 Apr 2024 | 26,690.00 | 27,110.00 | 26,690.00 | 27,110.00 | 27,110.00 | 536 |
| 09 Apr 2024 | 27,280.00 | 27,280.00 | 27,065.00 | 27,065.00 | 27,065.00 | 2,183 |
| 08 Apr 2024 | 27,115.00 | 27,455.00 | 27,115.00 | 27,430.00 | 27,430.00 | 1,932 |
| 05 Apr 2024 | 26,595.00 | 26,930.00 | 26,595.00 | 26,800.00 | 26,800.00 | 713 |
| 04 Apr 2024 | 27,420.00 | 27,420.00 | 27,305.00 | 27,305.00 | 27,305.00 | 557 |
| 03 Apr 2024 | 27,275.00 | 27,275.00 | 27,215.00 | 27,215.00 | 27,215.00 | 10,049 |
| 02 Apr 2024 | 27,520.00 | 27,655.00 | 27,395.00 | 27,560.00 | 27,560.00 | 2,742 |
| 01 Apr 2024 | 27,435.00 | 27,520.00 | 27,270.00 | 27,455.00 | 27,455.00 | 115 |
| 29 Mar 2024 | 27,410.00 | 27,410.00 | 27,255.00 | 27,300.00 | 27,300.00 | 3,575 |
| 28 Mar 2024 | 27,400.00 | 27,465.00 | 27,225.00 | 27,445.00 | 27,445.00 | 619 |
| 27 Mar 2024 | 27,420.00 | 27,420.00 | 27,305.00 | 27,400.00 | 27,400.00 | 2,059 |
| 26 Mar 2024 | 28,000.00 | 28,000.00 | 27,460.00 | 27,670.00 | 27,670.00 | 2,311 |
| 25 Mar 2024 | 27,535.00 | 27,705.00 | 27,520.00 | 27,520.00 | 27,520.00 | 2,103 |
| 22 Mar 2024 | 27,600.00 | 27,605.00 | 27,430.00 | 27,440.00 | 27,440.00 | 661 |
| 21 Mar 2024 | 27,740.00 | 27,740.00 | 27,300.00 | 27,355.00 | 27,355.00 | 1,241 |
| 20 Mar 2024 | 27,140.00 | 27,145.00 | 26,910.00 | 27,145.00 | 27,145.00 | 516 |
| 19 Mar 2024 | 26,815.00 | 27,195.00 | 26,815.00 | 26,835.00 | 26,835.00 | 848 |
| 18 Mar 2024 | 26,830.00 | 26,845.00 | 26,685.00 | 26,815.00 | 26,815.00 | 1,103 |
| 15 Mar 2024 | 27,180.00 | 27,180.00 | 27,070.00 | 27,080.00 | 27,080.00 | 2,113 |
| 14 Mar 2024 | 27,205.00 | 27,270.00 | 26,930.00 | 27,215.00 | 27,215.00 | 989 |
| 13 Mar 2024 | 27,965.00 | 27,965.00 | 27,285.00 | 27,290.00 | 27,290.00 | 1,948 |
| 12 Mar 2024 | 26,830.00 | 26,830.00 | 26,635.00 | 26,750.00 | 26,750.00 | 1,063 |
| 11 Mar 2024 | 27,020.00 | 27,040.00 | 26,705.00 | 26,770.00 | 26,770.00 | 8,864 |
| 08 Mar 2024 | 27,110.00 | 27,380.00 | 27,110.00 | 27,380.00 | 27,380.00 | 1,767 |
| 07 Mar 2024 | 26,610.00 | 26,805.00 | 26,610.00 | 26,800.00 | 26,800.00 | 3,232 |
| 06 Mar 2024 | 26,610.00 | 26,610.00 | 26,365.00 | 26,605.00 | 26,605.00 | 6,551 |
| 05 Mar 2024 | 27,175.00 | 27,175.00 | 26,915.00 | 27,045.00 | 27,045.00 | 313 |
| 04 Mar 2024 | 26,200.00 | 27,405.00 | 26,200.00 | 26,995.00 | 26,995.00 | 4,105 |
| 29 Feb 2024 | 26,345.00 | 26,345.00 | 26,100.00 | 26,185.00 | 26,185.00 | 4,177 |
| 28 Feb 2024 | 26,500.00 | 26,500.00 | 26,290.00 | 26,370.00 | 26,370.00 | 4,175 |
| 27 Feb 2024 | 26,405.00 | 26,545.00 | 26,340.00 | 26,420.00 | 26,420.00 | 2,740 |
| 26 Feb 2024 | 26,400.00 | 26,660.00 | 26,400.00 | 26,410.00 | 26,410.00 | 1,201 |
| 23 Feb 2024 | 25,870.00 | 26,770.00 | 25,870.00 | 26,400.00 | 26,400.00 | 2,392 |
| 22 Feb 2024 | 25,940.00 | 25,940.00 | 25,645.00 | 25,835.00 | 25,835.00 | 925 |
| 21 Feb 2024 | 25,885.00 | 25,885.00 | 25,740.00 | 25,875.00 | 25,875.00 | 4,088 |
| 20 Feb 2024 | 26,165.00 | 26,170.00 | 25,960.00 | 26,160.00 | 26,160.00 | 69 |
| 19 Feb 2024 | 26,180.00 | 26,185.00 | 25,935.00 | 26,140.00 | 26,140.00 | 2,323 |
| 16 Feb 2024 | 26,490.00 | 26,490.00 | 26,215.00 | 26,220.00 | 26,220.00 | 725 |
| 15 Feb 2024 | 26,390.00 | 26,505.00 | 26,235.00 | 26,485.00 | 26,485.00 | 9,480 |
| 14 Feb 2024 | 26,150.00 | 26,175.00 | 25,625.00 | 26,145.00 | 26,145.00 | 3,188 |
| 13 Feb 2024 | 26,225.00 | 26,590.00 | 26,225.00 | 26,590.00 | 26,590.00 | 5,256 |
| 08 Feb 2024 | 26,000.00 | 26,300.00 | 26,000.00 | 26,140.00 | 26,140.00 | 5,015 |
| 07 Feb 2024 | 25,645.00 | 25,935.00 | 25,645.00 | 25,785.00 | 25,785.00 | 1,736 |
| 06 Feb 2024 | 25,865.00 | 25,950.00 | 25,710.00 | 25,950.00 | 25,950.00 | 2,341 |
| 05 Feb 2024 | 25,650.00 | 25,900.00 | 25,650.00 | 25,890.00 | 25,890.00 | 6,005 |
| 02 Feb 2024 | 25,020.00 | 25,575.00 | 25,020.00 | 25,250.00 | 25,250.00 | 3,086 |
| 01 Feb 2024 | 25,320.00 | 25,320.00 | 24,805.00 | 24,995.00 | 24,995.00 | 4,650 |
| 31 Jan 2024 | 25,695.00 | 25,740.00 | 25,470.00 | 25,480.00 | 25,480.00 | 1,080 |
| 30 Jan 2024 | 26,000.00 | 26,000.00 | 25,685.00 | 25,930.00 | 25,930.00 | 2,364 |
| 29 Jan 2024 | 25,715.00 | 25,720.00 | 25,475.00 | 25,500.00 | 25,500.00 | 2,809 |
| 26 Jan 2024 | 25,600.00 | 25,935.00 | 25,550.00 | 25,680.00 | 25,680.00 | 6,636 |
| 25 Jan 2024 | 25,450.00 | 25,685.00 | 25,440.00 | 25,600.00 | 25,600.00 | 990 |
| 24 Jan 2024 | 25,500.00 | 25,530.00 | 25,285.00 | 25,365.00 | 25,365.00 | 3,116 |
| 23 Jan 2024 | 25,315.00 | 25,380.00 | 25,105.00 | 25,285.00 | 25,285.00 | 1,949 |
| 22 Jan 2024 | 25,005.00 | 25,385.00 | 25,005.00 | 25,105.00 | 25,105.00 | 791 |
| 19 Jan 2024 | 24,565.00 | 24,720.00 | 24,565.00 | 24,610.00 | 24,610.00 | 3,996 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 24,395.00 | 24,465.00 | 24,205.00 | 24,250.00 | 24,250.00 | 5,400 |
| 16 Jan 2024 | 24,345.00 | 24,460.00 | 24,170.00 | 24,415.00 | 24,415.00 | 132 |
| 15 Jan 2024 | 24,465.00 | 24,465.00 | 24,205.00 | 24,300.00 | 24,300.00 | 1,385 |
| 12 Jan 2024 | 24,120.00 | 24,315.00 | 24,105.00 | 24,200.00 | 24,200.00 | 485 |
| 11 Jan 2024 | 24,055.00 | 24,225.00 | 24,055.00 | 24,085.00 | 24,085.00 | 389 |
| 10 Jan 2024 | 24,145.00 | 24,145.00 | 23,780.00 | 23,980.00 | 23,980.00 | 397 |
| 09 Jan 2024 | 23,735.00 | 23,945.00 | 23,735.00 | 23,920.00 | 23,920.00 | 6,685 |
| 08 Jan 2024 | 23,360.00 | 23,385.00 | 23,125.00 | 23,345.00 | 23,345.00 | 1,837 |
| 05 Jan 2024 | 23,045.00 | 23,400.00 | 23,045.00 | 23,320.00 | 23,320.00 | 1,875 |
| 04 Jan 2024 | 23,510.00 | 23,520.00 | 23,280.00 | 23,300.00 | 23,300.00 | 1,490 |
| 03 Jan 2024 | 23,935.00 | 23,935.00 | 23,540.00 | 23,550.00 | 23,550.00 | 6,232 |
| 02 Jan 2024 | 24,450.00 | 24,450.00 | 24,070.00 | 24,290.00 | 24,290.00 | 3,836 |
| 28 Dec 2023 | 24,170.00 | 24,465.00 | 24,170.00 | 24,450.00 | 24,450.00 | 3,536 |
| 27 Dec 2023 | 24,205.00 | 24,350.00 | 24,160.00 | 24,350.00 | 24,350.00 | 2,137 |
| 26 Dec 2023 | 24,200.00 | 24,220.00 | 24,035.00 | 24,050.00 | 24,050.00 | 2,489 |
| 22 Dec 2023 | 24,045.00 | 24,195.00 | 23,990.00 | 24,025.00 | 24,025.00 | 896 |
| 21 Dec 2023 | 24,095.00 | 24,095.00 | 23,795.00 | 23,795.00 | 23,795.00 | 719 |
| *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.