183700.KS - KB KBSTAR Bond Balanced Securities ETF Investment Trust - Bond Balanced-Derivatives
KSE - KSE Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 59,520.00 | 59,570.00 | 59,520.00 | 59,565.00 | 59,565.00 | 15 |
| May 25, 2023 | 59,560.00 | 59,560.00 | 59,400.00 | 59,435.00 | 59,435.00 | 70 |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | 59,610.00 | 59,615.00 | 59,585.00 | 59,590.00 | 59,590.00 | 13 |
| May 22, 2023 | 59,720.00 | 59,805.00 | 59,600.00 | 59,735.00 | 59,735.00 | 44 |
| May 19, 2023 | 59,345.00 | 59,435.00 | 59,345.00 | 59,435.00 | 59,435.00 | 484 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 59,145.00 | 59,160.00 | 59,125.00 | 59,125.00 | 59,125.00 | 5 |
| May 16, 2023 | 59,270.00 | 59,270.00 | 59,075.00 | 59,220.00 | 59,220.00 | 18 |
| May 15, 2023 | 58,880.00 | 59,075.00 | 58,880.00 | 58,980.00 | 58,980.00 | 28 |
| May 12, 2023 | 59,165.00 | 59,230.00 | 59,150.00 | 59,150.00 | 59,150.00 | 10 |
| May 11, 2023 | 59,225.00 | 59,230.00 | 59,185.00 | 59,185.00 | 59,185.00 | 72 |
| May 10, 2023 | 59,275.00 | 59,305.00 | 59,120.00 | 59,195.00 | 59,195.00 | 40 |
| May 09, 2023 | 59,370.00 | 59,370.00 | 59,120.00 | 59,190.00 | 59,190.00 | 137 |
| May 08, 2023 | 59,385.00 | 59,430.00 | 59,325.00 | 59,370.00 | 59,370.00 | 29 |
| May 04, 2023 | 59,145.00 | 59,145.00 | 59,025.00 | 59,105.00 | 59,105.00 | 85 |
| May 03, 2023 | 59,130.00 | 59,230.00 | 59,130.00 | 59,200.00 | 59,200.00 | 292 |
| May 02, 2023 | 59,310.00 | 59,310.00 | 59,090.00 | 59,090.00 | 59,090.00 | 33 |
| Apr 28, 2023 | 59,150.00 | 59,195.00 | 59,150.00 | 59,190.00 | 59,190.00 | 5 |
| Apr 27, 2023 | 59,135.00 | 59,135.00 | 58,810.00 | 58,965.00 | 58,965.00 | 55 |
| Apr 26, 2023 | 59,060.00 | 59,225.00 | 59,060.00 | 59,145.00 | 59,145.00 | 45 |
| Apr 25, 2023 | 59,230.00 | 59,310.00 | 58,855.00 | 59,125.00 | 59,125.00 | 53 |
| Apr 24, 2023 | 59,395.00 | 59,440.00 | 59,160.00 | 59,365.00 | 59,365.00 | 122 |
| Apr 21, 2023 | 59,210.00 | 59,480.00 | 59,200.00 | 59,480.00 | 59,480.00 | 33 |
| Apr 20, 2023 | 59,510.00 | 59,510.00 | 59,245.00 | 59,480.00 | 59,480.00 | 108 |
| Apr 19, 2023 | 59,365.00 | 59,405.00 | 59,365.00 | 59,400.00 | 59,400.00 | 30 |
| Apr 18, 2023 | 59,515.00 | 59,575.00 | 59,510.00 | 59,575.00 | 59,575.00 | 24 |
| Apr 17, 2023 | 59,400.00 | 59,580.00 | 59,325.00 | 59,380.00 | 59,380.00 | 118 |
| Apr 14, 2023 | 59,600.00 | 59,770.00 | 59,395.00 | 59,685.00 | 59,685.00 | 65 |
| Apr 13, 2023 | 59,285.00 | 59,365.00 | 59,270.00 | 59,340.00 | 59,340.00 | 74 |
| Apr 12, 2023 | 59,555.00 | 59,555.00 | 59,390.00 | 59,530.00 | 59,530.00 | 16 |
| Apr 11, 2023 | 59,140.00 | 59,500.00 | 59,140.00 | 59,285.00 | 59,285.00 | 81 |
| Apr 10, 2023 | 59,160.00 | 59,275.00 | 58,800.00 | 59,045.00 | 59,045.00 | 948 |
| Apr 07, 2023 | 58,700.00 | 59,025.00 | 58,700.00 | 58,850.00 | 58,850.00 | 18 |
| Apr 06, 2023 | 58,930.00 | 58,950.00 | 58,655.00 | 58,805.00 | 58,805.00 | 40 |
| Apr 05, 2023 | 58,830.00 | 59,005.00 | 58,800.00 | 58,815.00 | 58,815.00 | 63 |
| Apr 04, 2023 | 58,690.00 | 58,970.00 | 58,660.00 | 58,905.00 | 58,905.00 | 74 |
| Apr 03, 2023 | 58,580.00 | 58,875.00 | 58,525.00 | 58,545.00 | 58,545.00 | 35 |
| Mar 31, 2023 | 58,765.00 | 58,925.00 | 58,755.00 | 58,925.00 | 58,925.00 | 890 |
| Mar 30, 2023 | 58,440.00 | 58,700.00 | 58,440.00 | 58,510.00 | 58,510.00 | 69 |
| Mar 29, 2023 | 58,520.00 | 58,555.00 | 58,445.00 | 58,555.00 | 58,555.00 | 64 |
| Mar 28, 2023 | 58,500.00 | 58,500.00 | 58,235.00 | 58,295.00 | 58,295.00 | 480 |
| Mar 27, 2023 | 58,390.00 | 58,480.00 | 58,230.00 | 58,410.00 | 58,410.00 | 348 |
| Mar 24, 2023 | 58,345.00 | 58,460.00 | 58,275.00 | 58,310.00 | 58,310.00 | 37 |
| Mar 23, 2023 | 58,340.00 | 58,510.00 | 58,335.00 | 58,495.00 | 58,495.00 | 68 |
| Mar 22, 2023 | 58,265.00 | 58,270.00 | 58,055.00 | 58,140.00 | 58,140.00 | 10 |
| Mar 21, 2023 | 58,185.00 | 58,210.00 | 58,155.00 | 58,155.00 | 58,155.00 | 23 |
| Mar 20, 2023 | 57,940.00 | 58,235.00 | 57,880.00 | 57,895.00 | 57,895.00 | 18 |
| Mar 17, 2023 | 58,060.00 | 58,120.00 | 57,880.00 | 58,110.00 | 58,110.00 | 25 |
| Mar 16, 2023 | 57,705.00 | 57,760.00 | 57,705.00 | 57,710.00 | 57,710.00 | 29 |
| Mar 15, 2023 | 57,950.00 | 58,005.00 | 57,905.00 | 57,940.00 | 57,940.00 | 37 |
| Mar 14, 2023 | 57,900.00 | 57,900.00 | 57,630.00 | 57,655.00 | 57,655.00 | 19 |
| Mar 13, 2023 | 57,910.00 | 58,200.00 | 57,800.00 | 58,200.00 | 58,200.00 | 45 |
| Mar 10, 2023 | 57,490.00 | 57,615.00 | 57,490.00 | 57,525.00 | 57,525.00 | 57 |
| Mar 09, 2023 | 57,615.00 | 57,935.00 | 57,515.00 | 57,515.00 | 57,515.00 | 101 |
| Mar 08, 2023 | 57,905.00 | 57,905.00 | 57,595.00 | 57,615.00 | 57,615.00 | 16 |
| Mar 07, 2023 | 58,165.00 | 58,255.00 | 58,010.00 | 58,200.00 | 58,200.00 | 523 |
| Mar 06, 2023 | 57,880.00 | 58,110.00 | 57,870.00 | 57,975.00 | 57,975.00 | 247 |
| Mar 03, 2023 | 57,810.00 | 57,885.00 | 57,755.00 | 57,885.00 | 57,885.00 | 6 |
| Mar 02, 2023 | 57,705.00 | 57,725.00 | 57,500.00 | 57,555.00 | 57,555.00 | 28 |
| Feb 28, 2023 | 58,010.00 | 58,010.00 | 57,780.00 | 57,780.00 | 57,780.00 | 36 |
| Feb 27, 2023 | 58,165.00 | 58,165.00 | 57,640.00 | 57,670.00 | 57,670.00 | 245 |
| Feb 24, 2023 | 58,310.00 | 58,310.00 | 58,165.00 | 58,165.00 | 58,165.00 | 6 |
| Feb 23, 2023 | 57,940.00 | 58,115.00 | 57,940.00 | 58,025.00 | 58,025.00 | 64 |
| Feb 22, 2023 | 58,005.00 | 58,050.00 | 57,895.00 | 58,000.00 | 58,000.00 | 296 |
| Feb 21, 2023 | 58,030.00 | 58,100.00 | 58,030.00 | 58,100.00 | 58,100.00 | 31 |
| Feb 20, 2023 | 58,165.00 | 58,300.00 | 58,160.00 | 58,285.00 | 58,285.00 | 164 |
| Feb 17, 2023 | 58,155.00 | 58,185.00 | 58,050.00 | 58,050.00 | 58,050.00 | 14 |
| Feb 16, 2023 | 58,040.00 | 58,630.00 | 58,040.00 | 58,580.00 | 58,580.00 | 19 |
| Feb 15, 2023 | 58,255.00 | 58,310.00 | 58,040.00 | 58,040.00 | 58,040.00 | 26 |
| Feb 14, 2023 | 58,675.00 | 58,675.00 | 58,470.00 | 58,635.00 | 58,635.00 | 98 |
| Feb 13, 2023 | 58,280.00 | 58,515.00 | 58,195.00 | 58,270.00 | 58,270.00 | 83 |
| Feb 10, 2023 | 58,625.00 | 58,645.00 | 58,555.00 | 58,630.00 | 58,630.00 | 22 |
| Feb 09, 2023 | 58,455.00 | 58,550.00 | 58,455.00 | 58,510.00 | 58,510.00 | 17 |
| Feb 08, 2023 | 58,715.00 | 58,845.00 | 58,715.00 | 58,795.00 | 58,795.00 | 7 |
| Feb 07, 2023 | 58,185.00 | 58,345.00 | 58,185.00 | 58,255.00 | 58,255.00 | 10 |
| Feb 06, 2023 | 58,605.00 | 58,635.00 | 58,400.00 | 58,550.00 | 58,550.00 | 42 |
| Feb 03, 2023 | 58,625.00 | 58,890.00 | 58,625.00 | 58,805.00 | 58,805.00 | 944 |
| Feb 02, 2023 | 58,905.00 | 58,905.00 | 58,685.00 | 58,835.00 | 58,835.00 | 491 |
| Feb 01, 2023 | 58,255.00 | 58,350.00 | 58,240.00 | 58,350.00 | 58,350.00 | 5 |
| Jan 31, 2023 | 58,440.00 | 58,615.00 | 58,235.00 | 58,340.00 | 58,340.00 | 118 |
| Jan 30, 2023 | 58,920.00 | 58,920.00 | 58,600.00 | 58,600.00 | 58,600.00 | 25 |
| Jan 27, 2023 | 58,820.00 | 58,965.00 | 58,690.00 | 58,950.00 | 58,950.00 | 32 |
| Jan 26, 2023 | 58,375.00 | 58,600.00 | 58,375.00 | 58,600.00 | 58,600.00 | 54 |
| Jan 25, 2023 | 58,535.00 | 58,535.00 | 58,280.00 | 58,520.00 | 58,520.00 | 86 |
| Jan 20, 2023 | 57,920.00 | 58,195.00 | 57,860.00 | 57,970.00 | 57,970.00 | 53 |
| Jan 19, 2023 | 57,990.00 | 58,165.00 | 57,865.00 | 58,165.00 | 58,165.00 | 80 |
| Jan 18, 2023 | 57,645.00 | 57,680.00 | 57,560.00 | 57,680.00 | 57,680.00 | 6 |
| Jan 17, 2023 | 58,130.00 | 58,145.00 | 57,770.00 | 57,935.00 | 57,935.00 | 241 |
| Jan 16, 2023 | 57,850.00 | 57,995.00 | 57,830.00 | 57,965.00 | 57,965.00 | 34 |
| Jan 13, 2023 | 57,940.00 | 58,060.00 | 57,940.00 | 58,060.00 | 58,060.00 | 57 |
| Jan 12, 2023 | 57,580.00 | 57,640.00 | 57,570.00 | 57,590.00 | 57,590.00 | 93 |
| Jan 11, 2023 | 57,695.00 | 57,730.00 | 57,500.00 | 57,730.00 | 57,730.00 | 41 |
| Jan 10, 2023 | 57,345.00 | 57,460.00 | 57,345.00 | 57,410.00 | 57,410.00 | 8 |
| Jan 09, 2023 | 57,355.00 | 57,560.00 | 57,355.00 | 57,560.00 | 57,560.00 | 48 |
| Jan 06, 2023 | 56,715.00 | 56,820.00 | 56,690.00 | 56,735.00 | 56,735.00 | 161 |
| Jan 05, 2023 | 56,850.00 | 56,850.00 | 56,490.00 | 56,825.00 | 56,825.00 | 25 |
| Jan 04, 2023 | 56,075.00 | 56,700.00 | 56,075.00 | 56,440.00 | 56,440.00 | 33 |
| Jan 03, 2023 | 56,050.00 | 56,265.00 | 55,765.00 | 56,260.00 | 56,260.00 | 187 |
| Jan 02, 2023 | 56,075.00 | 56,150.00 | 55,950.00 | 55,950.00 | 55,950.00 | 101 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.