Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

KStar Credit Bond ETF (Bond) (136340.KS)

107,630.00
-25.00
(-0.02%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 2025107,660.00107,660.00107,565.00107,630.00107,630.001,355
Apr 30, 2025107,570.00107,660.00107,530.00107,655.00107,655.001,051
Apr 29, 2025 205 Dividend
Apr 29, 2025107,465.00107,515.00107,465.00107,515.00107,515.00610
Apr 28, 2025107,705.00107,730.00107,670.00107,670.00107,465.001,812
Apr 25, 2025107,610.00107,730.00107,610.00107,730.00107,524.89836
Apr 24, 2025107,555.00107,690.00107,555.00107,585.00107,380.167,243
Apr 23, 2025107,595.00107,595.00107,565.00107,575.00107,370.18231
Apr 22, 2025107,650.00107,650.00107,565.00107,595.00107,390.141,015
Apr 21, 2025107,530.00107,600.00107,525.00107,595.00107,390.14572
Apr 18, 2025107,475.00107,530.00107,460.00107,520.00107,315.291,098
Apr 17, 2025107,515.00107,550.00107,465.00107,465.00107,260.39489
Apr 16, 2025107,405.00107,515.00107,405.00107,515.00107,310.30295
Apr 15, 2025107,355.00107,405.00107,350.00107,405.00107,200.51776
Apr 14, 2025107,390.00107,390.00107,350.00107,390.00107,185.532,018
Apr 11, 2025107,300.00107,345.00107,285.00107,335.00107,130.641,188
Apr 10, 2025107,275.00107,295.00107,225.00107,290.00107,085.731,136
Apr 9, 2025107,335.00107,340.00107,235.00107,245.00107,040.81853
Apr 8, 2025107,380.00107,380.00107,200.00107,325.00107,120.66710
Apr 7, 2025107,160.00110,510.00107,160.00107,340.00107,135.6325,629
Apr 4, 2025106,950.00107,205.00106,950.00107,175.00106,970.958,805
Apr 3, 2025106,800.00107,015.00106,800.00106,985.00106,781.301,977
Apr 2, 2025106,780.00106,805.00106,740.00106,760.00106,556.731,864
Apr 1, 2025106,840.00106,840.00106,710.00106,790.00106,586.681,141
Mar 31, 2025106,670.00106,785.00106,670.00106,785.00106,581.691,002
Mar 28, 2025 330 Dividend
Mar 28, 2025106,590.00106,610.00106,565.00106,585.00106,382.07554
Mar 27, 2025106,885.00106,930.00106,875.00106,930.00106,397.04513
Mar 26, 2025106,905.00106,905.00106,840.00106,845.00106,312.46866
Mar 25, 2025106,935.00106,935.00106,850.00106,860.00106,327.39861
Mar 24, 2025106,925.00106,965.00106,895.00106,895.00106,362.21701
Mar 21, 2025106,915.00106,960.00106,915.00106,945.00106,411.96413
Mar 20, 2025106,940.00106,980.00106,900.00106,945.00106,411.96916
Mar 19, 2025106,905.00106,910.00106,865.00106,865.00106,332.361,859
Mar 18, 2025106,930.00106,985.00106,915.00106,955.00106,421.912,450
Mar 17, 2025106,930.00106,950.00106,895.00106,930.00106,397.042,120
Mar 14, 2025106,975.00106,990.00106,920.00106,920.00106,387.091,364
Mar 13, 2025107,015.00107,020.00106,970.00106,975.00106,441.81981
Mar 12, 2025106,905.00106,990.00106,875.00106,975.00106,441.811,446
Mar 11, 2025106,850.00106,980.00106,850.00106,940.00106,406.981,632
Mar 10, 2025106,935.00106,940.00106,855.00106,885.00106,352.272,354
Mar 7, 2025106,855.00106,965.00106,855.00106,955.00106,421.9110,809
Mar 6, 2025106,875.00107,890.00106,775.00106,810.00106,277.633,395
Mar 5, 2025107,000.00107,000.00106,860.00106,900.00106,367.191,462
Mar 4, 2025106,960.00107,120.00106,960.00107,020.00106,486.592,387
Feb 28, 2025106,910.00106,975.00106,910.00106,960.00106,426.882,669
Feb 27, 2025 180 Dividend
Feb 27, 2025106,910.00106,940.00106,880.00106,910.00106,377.131,661
Feb 26, 2025107,035.00107,085.00107,035.00107,060.00106,347.28934
Feb 25, 2025107,005.00107,075.00107,005.00107,040.00106,327.4210,201
Feb 24, 2025106,980.00107,015.00106,970.00107,000.00106,287.682,017
Feb 21, 2025106,915.00106,955.00106,895.00106,955.00106,242.983,862
Feb 20, 2025106,910.00106,945.00106,870.00106,915.00106,203.251,334
Feb 19, 2025106,840.00106,870.00106,815.00106,820.00106,108.883,352
Feb 18, 2025106,875.00106,890.00106,810.00106,810.00106,098.955,021
Feb 17, 2025106,910.00106,915.00106,865.00106,865.00106,153.581,726
Feb 14, 2025106,865.00106,875.00106,835.00106,855.00106,143.651,854
Feb 13, 2025106,805.00106,835.00106,760.00106,800.00106,089.011,095
Feb 12, 2025106,805.00106,805.00106,760.00106,780.00106,069.142,102
Feb 11, 2025106,805.00106,845.00106,795.00106,795.00106,084.042,914
Feb 10, 2025106,730.00106,785.00106,710.00106,750.00106,039.342,025
Feb 7, 2025106,815.00106,845.00106,750.00106,755.00106,044.314,522
Feb 6, 2025106,825.00106,890.00106,820.00106,820.00106,108.881,931
Feb 5, 2025106,765.00106,810.00106,765.00106,800.00106,089.011,296
Feb 4, 2025106,800.00106,800.00106,710.00106,755.00106,044.312,757
Feb 3, 2025106,760.00106,780.00106,710.00106,760.00106,049.282,197
Jan 31, 2025106,775.00106,845.00106,745.00106,765.00106,054.253,714
Jan 24, 2025 195 Dividend
Jan 24, 2025106,910.00106,910.00106,720.00106,740.00106,029.413,036
Jan 23, 2025106,865.00106,920.00106,865.00106,910.00106,004.573,253
Jan 22, 2025106,810.00106,830.00106,785.00106,830.00105,925.261,950
Jan 21, 2025106,750.00106,875.00106,750.00106,855.00105,950.054,553
Jan 20, 2025106,790.00106,800.00106,740.00106,760.00105,855.842,190
Jan 17, 2025106,675.00106,810.00106,675.00106,780.00105,875.683,612
Jan 16, 2025106,650.00106,695.00106,645.00106,675.00105,771.581,860
Jan 15, 2025106,540.00106,550.00106,500.00106,540.00105,637.712,687
Jan 14, 2025106,505.00106,580.00106,500.00106,550.00105,647.63457
Jan 13, 2025106,535.00106,560.00106,475.00106,480.00105,578.22475
Jan 10, 2025106,735.00106,740.00106,625.00106,650.00105,746.793,401
Jan 9, 2025106,625.00106,730.00106,625.00106,730.00105,826.1019,944
Jan 8, 2025106,550.00106,615.00106,510.00106,615.00105,712.074,168
Jan 7, 2025106,515.00106,580.00106,475.00106,550.00105,647.63439
Jan 6, 2025106,520.00106,545.00106,495.00106,495.00105,593.103,946
Jan 3, 2025106,460.00106,570.00106,460.00106,520.00105,617.882,176
Jan 2, 2025106,260.00106,505.00106,260.00106,420.00105,518.731,646
Dec 30, 2024106,185.00106,240.00106,145.00106,240.00105,340.26552
Dec 27, 2024 370 Dividend
Dec 27, 2024106,130.00106,170.00106,030.00106,170.00105,270.85588
Dec 26, 2024106,525.00106,545.00106,430.00106,460.00105,191.521,249
Dec 24, 2024106,560.00106,560.00106,440.00106,480.00105,211.28814
Dec 23, 2024106,550.00106,620.00106,525.00106,535.00105,265.64783
Dec 20, 2024106,580.00106,580.00106,475.00106,485.00105,216.231,451
Dec 19, 2024106,625.00106,625.00106,480.00106,500.00105,231.0519,805
Dec 18, 2024106,485.00106,670.00106,465.00106,670.00105,399.02157
Dec 17, 2024106,635.00106,635.00106,455.00106,460.00105,191.521,278
Dec 16, 2024106,635.00106,655.00106,590.00106,590.00105,319.97963
Dec 13, 2024106,585.00106,630.00106,570.00106,630.00105,359.51879
Dec 12, 2024106,655.00106,655.00106,605.00106,630.00105,359.513,810
Dec 11, 2024106,650.00106,680.00106,625.00106,625.00105,354.561,504
Dec 10, 2024106,660.00106,690.00106,605.00106,670.00105,399.029,214
Dec 9, 2024106,580.00106,660.00106,535.00106,660.00105,389.14609
Dec 6, 2024106,625.00106,660.00106,580.00106,580.00105,310.091,740
Dec 5, 2024106,615.00106,625.00106,570.00106,600.00105,329.862,682
Dec 4, 2024106,625.00106,650.00106,555.00106,555.00105,285.39241
Dec 3, 2024106,660.00106,710.00106,625.00106,625.00105,354.561,021
Dec 2, 2024106,570.00106,665.00106,570.00106,665.00105,394.08451
Nov 29, 2024106,515.00106,575.00106,485.00106,575.00105,305.151,071
Nov 28, 2024 255 Dividend
Nov 28, 2024106,545.00106,545.00106,290.00106,485.00105,216.2384
Nov 27, 2024106,485.00106,545.00106,485.00106,545.00105,023.541,872
Nov 26, 2024106,465.00106,510.00106,450.00106,465.00104,944.701,127
Nov 25, 2024106,385.00106,460.00106,385.00106,460.00104,939.761,490
Nov 22, 2024106,325.00106,400.00106,325.00106,395.00104,875.702,187
Nov 21, 2024106,240.00106,360.00106,240.00106,325.00104,806.691,086
Nov 20, 2024106,240.00106,265.00106,215.00106,255.00104,737.68434
Nov 19, 2024106,205.00106,235.00106,180.00106,235.00104,717.98365
Nov 18, 2024106,165.00106,180.00106,150.00106,160.00104,644.04414
Nov 15, 2024106,155.00106,155.00106,105.00106,120.00104,604.62303
Nov 14, 2024106,080.00106,140.00106,080.00106,140.00104,624.3310,039
Nov 13, 2024106,105.00106,105.00106,045.00106,045.00104,530.681,615
Nov 12, 2024106,160.00106,170.00106,140.00106,145.00104,629.27640
Nov 11, 2024106,145.00106,145.00106,095.00106,125.00104,609.55595
Nov 8, 2024106,085.00106,145.00106,085.00106,135.00104,619.40705
Nov 7, 2024106,010.00106,070.00105,990.00106,040.00104,525.76512
Nov 6, 2024106,035.00106,065.00105,925.00105,925.00104,412.41887
Nov 4, 2024105,960.00105,990.00105,940.00105,975.00104,461.68257
Nov 1, 2024105,975.00106,005.00105,945.00105,990.00104,476.481,004
Oct 31, 2024105,965.00105,965.00105,890.00105,960.00104,446.911,310
Oct 30, 2024 180 Dividend
Oct 29, 2024106,160.00106,185.00106,105.00106,130.00104,437.05136
Oct 28, 2024106,235.00106,235.00106,120.00106,120.00104,427.20455
Oct 25, 2024106,205.00106,240.00106,205.00106,240.00104,545.301,412
Oct 24, 2024106,155.00106,250.00106,155.00106,235.00104,540.38296
Oct 23, 2024106,100.00106,100.00106,025.00106,055.00104,363.24565
Oct 22, 2024106,125.00106,125.00106,050.00106,075.00104,382.931,481
Oct 21, 2024106,125.00106,130.00106,095.00106,115.00104,422.27345
Oct 18, 2024106,110.00106,115.00106,080.00106,115.00104,422.27244
Oct 17, 2024106,125.00106,155.00106,115.00106,135.00104,441.96178
Oct 16, 2024106,070.00106,140.00106,055.00106,115.00104,422.27332
Oct 15, 2024106,020.00106,070.00106,020.00106,070.00104,378.00876
Oct 14, 2024107,460.00107,460.00105,945.00105,990.00104,299.271,300
Oct 11, 2024105,905.00105,990.00105,905.00105,980.00104,289.44315
Oct 10, 2024105,930.00105,945.00105,885.00105,900.00104,210.71173
Oct 8, 2024105,875.00105,875.00105,805.00105,850.00104,161.522,101
Oct 7, 2024105,955.00105,985.00105,785.00105,825.00104,136.91580
Oct 4, 2024106,145.00106,145.00106,030.00106,040.00104,348.47471
Oct 2, 2024106,100.00106,165.00106,100.00106,145.00104,451.81382
Sep 30, 2024106,050.00106,100.00106,020.00106,090.00104,397.67555
Sep 27, 2024 295 Dividend
Sep 27, 2024106,015.00106,015.00105,990.00105,990.00104,299.27380
Sep 26, 2024106,300.00106,335.00106,300.00106,335.00104,348.48226
Sep 25, 2024106,205.00106,275.00106,195.00106,270.00104,284.70333
Sep 24, 2024106,155.00106,220.00106,155.00106,220.00104,235.63858
Sep 23, 2024106,130.00106,195.00106,130.00106,160.00104,176.733,937
Sep 20, 2024106,155.00106,190.00106,150.00106,185.00104,201.284,897
Sep 19, 2024106,145.00106,145.00106,080.00106,140.00104,157.13403
Sep 13, 2024106,030.00106,145.00106,030.00106,145.00104,162.041,482
Sep 12, 2024106,055.00106,085.00106,015.00106,020.00104,039.36378
Sep 11, 2024105,975.00106,020.00105,935.00106,020.00104,039.36381
Sep 10, 2024105,940.00105,950.00105,895.00105,925.00103,946.13333
Sep 9, 2024105,920.00105,920.00105,850.00105,875.00103,897.08313
Sep 6, 2024105,805.00105,880.00105,805.00105,880.00103,901.981,666
Sep 5, 2024105,755.00105,865.00105,755.00105,845.00103,867.65217
Sep 4, 2024105,665.00105,790.00105,665.00105,755.00103,779.311,121
Sep 3, 2024105,645.00105,680.00105,645.00105,675.00103,700.80340
Sep 2, 2024105,705.00105,705.00105,650.00105,685.00103,710.63339
Aug 30, 2024105,765.00105,765.00105,715.00105,760.00103,784.22348
Aug 29, 2024 305 Dividend
Aug 29, 2024105,805.00105,805.00105,705.00105,705.00103,730.25589
Aug 28, 2024107,490.00107,490.00106,010.00106,045.00103,764.59127
Aug 26, 2024106,095.00106,140.00106,095.00106,135.00103,852.662,379
Aug 23, 2024106,075.00106,085.00106,045.00106,045.00103,764.5953
Aug 22, 2024106,030.00106,120.00106,030.00106,075.00103,793.95337
Aug 21, 2024106,010.00106,050.00105,995.00106,025.00103,745.04756
Aug 20, 2024106,030.00106,030.00105,975.00106,010.00103,730.351,036
Aug 19, 2024106,025.00106,040.00105,990.00106,040.00103,759.69219
Aug 16, 2024106,040.00106,055.00106,000.00106,020.00103,740.131,260
Aug 14, 2024106,140.00106,150.00106,100.00106,100.00103,818.41696
Aug 13, 2024106,080.00106,095.00106,045.00106,095.00103,813.52606
Aug 12, 2024106,025.00106,040.00105,990.00106,030.00103,749.91500
Aug 9, 2024106,020.00106,050.00106,010.00106,035.00103,754.80666
Aug 8, 2024106,025.00106,100.00106,025.00106,100.00103,818.411,094
Aug 7, 2024106,000.00106,025.00105,920.00106,025.00103,745.041,514
Aug 6, 2024106,205.00106,205.00106,000.00106,000.00103,720.551,079
Aug 5, 2024105,985.00106,270.00105,985.00106,270.00103,984.752,756
Aug 2, 2024105,890.00106,020.00105,890.00105,990.00103,710.77998
Aug 1, 2024105,890.00105,985.00105,880.00105,945.00103,666.75979
Jul 31, 2024105,870.00105,870.00105,820.00105,850.00103,573.79516
Jul 30, 2024 219 Dividend
Jul 30, 2024106,080.00106,080.00105,855.00105,870.00103,593.35210
Jul 29, 2024106,055.00106,130.00106,025.00106,095.00103,599.231,412
Jul 26, 2024106,050.00106,055.00105,990.00106,045.00103,550.40326
Jul 25, 2024105,950.00106,020.00105,950.00106,020.00103,525.99405
Jul 24, 2024105,870.00105,960.00105,870.00105,960.00103,467.413,448
Jul 23, 2024105,885.00105,885.00105,880.00105,885.00103,394.1735
Jul 22, 2024105,855.00105,885.00105,800.00105,855.00103,364.872,674
Jul 19, 2024105,860.00105,890.00105,835.00105,835.00103,345.35918
Jul 18, 2024105,905.00105,910.00105,850.00105,870.00103,379.52852
Jul 17, 2024105,930.00105,945.00105,880.00105,905.00103,413.701,423
Jul 16, 2024105,890.00105,955.00105,855.00105,950.00103,457.63415
Jul 15, 2024105,775.00105,815.00105,765.00105,815.00103,325.821,266
Jul 12, 2024105,710.00105,775.00105,705.00105,775.00103,286.76769
Jul 11, 2024105,675.00105,690.00105,580.00105,580.00103,096.34229
Jul 10, 2024105,730.00105,730.00105,665.00105,710.00103,223.29190
Jul 9, 2024105,655.00105,720.00105,655.00105,700.00103,213.52429
Jul 8, 2024105,690.00105,720.00105,655.00105,680.00103,193.98758
Jul 5, 2024105,615.00105,645.00105,595.00105,645.00103,159.82416
Jul 4, 2024105,520.00105,630.00105,520.00105,630.00103,145.17551
Jul 3, 2024105,510.00105,540.00105,460.00105,520.00103,037.76840
Jul 2, 2024105,380.00105,520.00105,370.00105,500.00103,018.23225
Jul 1, 2024107,500.00107,500.00105,325.00105,380.00102,901.05551
Jun 28, 2024105,405.00105,405.00105,360.00105,400.00102,920.581,204
Jun 27, 2024 550 Dividend
Jun 27, 2024105,350.00105,350.00105,250.00105,290.00102,813.16257
Jun 26, 2024105,905.00105,905.00105,815.00105,840.00102,813.16291
Jun 25, 2024105,915.00105,925.00105,890.00105,895.00102,866.611,301
Jun 24, 2024105,930.00105,965.00105,910.00105,915.00102,886.02272
Jun 21, 2024105,920.00105,940.00105,865.00105,930.00102,900.591,415
Jun 20, 2024105,885.00105,885.00105,860.00105,865.00102,837.46173
Jun 19, 2024105,805.00105,865.00105,805.00105,865.00102,837.46753
Jun 18, 2024105,785.00105,800.00105,755.00105,770.00102,745.172,105
Jun 17, 2024105,720.00105,785.00105,700.00105,785.00102,759.74430
Jun 14, 2024105,640.00105,700.00105,640.00105,700.00102,677.16614
Jun 13, 2024105,640.00105,680.00105,635.00105,655.00102,633.483,305
Jun 12, 2024105,540.00105,540.00105,490.00105,525.00102,507.17171
Jun 11, 2024105,415.00105,490.00105,415.00105,445.00102,429.452,571
Jun 10, 2024105,395.00105,435.00105,390.00105,415.00102,400.31509
Jun 7, 2024105,500.00105,540.00105,490.00105,540.00102,521.751,477
Jun 5, 2024105,385.00105,470.00105,385.00105,435.00102,419.754,069
Jun 4, 2024105,260.00105,385.00105,260.00105,340.00102,327.475,759
Jun 3, 2024107,000.00107,000.00105,215.00105,265.00102,254.63294
May 31, 2024105,190.00105,245.00105,190.00105,210.00102,201.184,508
May 30, 2024 390 Dividend
May 30, 2024105,165.00105,200.00105,165.00105,200.00102,191.48513
May 29, 2024105,660.00105,660.00105,555.00105,555.00102,157.461,305
May 28, 2024105,605.00105,620.00105,590.00105,620.00102,220.37135
May 27, 2024105,530.00105,590.00105,530.00105,590.00102,191.34303
May 24, 2024105,585.00105,585.00105,530.00105,530.00102,133.281,068
May 23, 2024105,565.00105,585.00105,525.00105,580.00102,181.66338
May 22, 2024105,535.00105,565.00105,530.00105,535.00102,138.12301
May 21, 2024105,525.00105,535.00105,495.00105,535.00102,138.121,593
May 20, 2024105,505.00105,535.00105,505.00105,515.00102,118.77772
May 17, 2024105,555.00105,580.00105,505.00105,515.00102,118.77921
May 16, 2024105,400.00105,570.00105,400.00105,565.00102,167.16528
May 14, 2024105,395.00105,400.00105,365.00105,400.00102,007.46319
May 13, 2024105,390.00105,395.00105,350.00105,395.00102,002.62379
May 10, 2024105,390.00105,400.00105,360.00105,380.00101,988.091,294
May 9, 2024105,365.00105,365.00105,335.00105,335.00101,944.55177
May 8, 2024105,360.00105,360.00105,300.00105,335.00101,944.55227
May 7, 2024105,235.00105,340.00105,205.00105,340.00101,949.3910,270
May 3, 2024105,225.00105,275.00105,225.00105,235.00101,847.77432
May 2, 2024105,230.00105,230.00105,165.00105,215.00101,828.41533

Related Tickers