- skip Navigation
- body
- navigation
LAST DEPTH
KB스타리츠 (030000) - Prev Close(KRW), Open (KRW) , High (KRW), Low (KRW), Volume (Sh.)
Prev Close(KRW) |
Open (KRW) |
High (KRW) |
Low (KRW) |
Volume (Sh.) |
4,400 |
4,360 |
4,405 |
4,360 |
25,846 |
KB스타리츠 (030000) - Market Cap.(KRW), Par Value, Trading Value, 52-Wk High(KRW), 2-Wk Low(KRW)
Market Cap.(KRW) |
Par Value |
Trading Value |
52-Wk High(KRW) |
2-Wk Low(KRW) |
446,729,925,425 |
500 |
113,563,735 |
4,580 |
3,375 |
Daily Price
Daily Price - Date, Close (KRW), Change (KRW), Chg, Open, High, Low, Volume
Date |
Close (KRW) |
Change (KRW) |
Chg |
Open |
High |
Low |
Volume |
24/09/19 |
4,405 |
5 |
0.11% |
4,360 |
4,405 |
4,360 |
25,844 |
24/09/13 |
4,400 |
20 |
0.46% |
4,380 |
4,400 |
4,380 |
64,740 |
24/09/12 |
4,380 |
-15 |
-0.34% |
4,400 |
4,405 |
4,360 |
86,788 |
24/09/11 |
4,395 |
0 |
0.00% |
4,385 |
4,400 |
4,365 |
79,271 |
24/09/10 |
4,395 |
-15 |
-0.34% |
4,415 |
4,415 |
4,370 |
61,492 |
24/09/09 |
4,410 |
5 |
0.11% |
4,375 |
4,415 |
4,345 |
73,627 |
24/09/06 |
4,405 |
30 |
0.69% |
4,375 |
4,405 |
4,335 |
65,628 |
24/09/05 |
4,375 |
10 |
0.23% |
4,365 |
4,390 |
4,365 |
32,621 |
24/09/04 |
4,365 |
-30 |
-0.68% |
4,390 |
4,390 |
4,355 |
59,129 |
24/09/03 |
4,395 |
-10 |
-0.23% |
4,405 |
4,405 |
4,385 |
33,410 |
24/09/02 |
4,405 |
5 |
0.11% |
4,400 |
4,410 |
4,380 |
35,926 |
24/08/30 |
4,400 |
10 |
0.23% |
4,365 |
4,400 |
4,365 |
31,552 |
24/08/29 |
4,390 |
10 |
0.23% |
4,395 |
4,395 |
4,350 |
52,394 |
24/08/28 |
4,380 |
-15 |
-0.34% |
4,400 |
4,400 |
4,355 |
60,467 |
24/08/27 |
4,395 |
15 |
0.34% |
4,380 |
4,400 |
4,370 |
43,470 |
24/08/26 |
4,380 |
15 |
0.34% |
4,395 |
4,400 |
4,370 |
57,190 |
24/08/23 |
4,365 |
5 |
0.11% |
4,360 |
4,380 |
4,345 |
17,676 |
24/08/22 |
4,360 |
15 |
0.35% |
4,355 |
4,395 |
4,335 |
65,123 |
24/08/21 |
4,345 |
15 |
0.35% |
4,340 |
4,350 |
4,320 |
55,468 |
24/08/20 |
4,330 |
-60 |
-1.37% |
4,415 |
4,415 |
4,310 |
61,549 |
24/08/19 |
4,390 |
0 |
0.00% |
4,390 |
4,420 |
4,345 |
50,147 |
24/08/16 |
4,390 |
-5 |
-0.11% |
4,435 |
4,435 |
4,360 |
59,446 |
24/08/14 |
4,395 |
-5 |
-0.11% |
4,400 |
4,420 |
4,365 |
38,305 |
24/08/13 |
4,400 |
50 |
1.15% |
4,350 |
4,400 |
4,350 |
50,888 |
24/08/12 |
4,350 |
50 |
1.16% |
4,300 |
4,375 |
4,290 |
42,161 |
24/08/09 |
4,300 |
20 |
0.47% |
4,280 |
4,370 |
4,280 |
61,571 |
24/08/08 |
4,280 |
-110 |
-2.51% |
4,400 |
4,400 |
4,275 |
135,315 |
24/08/07 |
4,390 |
40 |
0.92% |
4,390 |
4,400 |
4,365 |
71,446 |
24/08/06 |
4,350 |
120 |
2.84% |
4,280 |
4,370 |
4,280 |
74,331 |
24/08/05 |
4,230 |
-155 |
-3.53% |
4,390 |
4,395 |
4,100 |
196,020 |
24/08/02 |
4,385 |
-60 |
-1.35% |
4,445 |
4,445 |
4,360 |
98,499 |
24/08/01 |
4,445 |
-10 |
-0.22% |
4,415 |
4,480 |
4,410 |
77,553 |
24/07/31 |
4,455 |
30 |
0.68% |
4,425 |
4,455 |
4,425 |
105,141 |
24/07/30 |
4,425 |
-40 |
-0.90% |
4,310 |
4,425 |
4,310 |
167,595 |
24/07/29 |
4,465 |
-100 |
-2.19% |
4,575 |
4,575 |
4,450 |
367,222 |
24/07/26 |
4,565 |
-5 |
-0.11% |
4,575 |
4,580 |
4,540 |
153,015 |
24/07/25 |
4,570 |
20 |
0.44% |
4,510 |
4,570 |
4,510 |
95,601 |
24/07/24 |
4,550 |
40 |
0.89% |
4,510 |
4,555 |
4,475 |
60,382 |
24/07/23 |
4,510 |
-55 |
-1.20% |
4,565 |
4,575 |
4,490 |
142,824 |
24/07/22 |
4,565 |
-5 |
-0.11% |
4,555 |
4,575 |
4,550 |
76,791 |
24/07/19 |
4,570 |
5 |
0.11% |
4,565 |
4,580 |
4,545 |
82,260 |
24/07/18 |
4,565 |
0 |
0.00% |
4,565 |
4,570 |
4,495 |
118,238 |
24/07/17 |
4,565 |
75 |
1.67% |
4,490 |
4,570 |
4,485 |
171,603 |
24/07/16 |
4,490 |
-10 |
-0.22% |
4,500 |
4,515 |
4,450 |
173,553 |
24/07/15 |
4,500 |
70 |
1.58% |
4,430 |
4,530 |
4,430 |
175,524 |
24/07/12 |
4,430 |
15 |
0.34% |
4,435 |
4,455 |
4,400 |
165,347 |
24/07/11 |
4,415 |
-15 |
-0.34% |
4,430 |
4,450 |
4,390 |
86,911 |
24/07/10 |
4,430 |
55 |
1.26% |
4,375 |
4,430 |
4,360 |
84,062 |
24/07/09 |
4,375 |
-45 |
-1.02% |
4,395 |
4,395 |
4,350 |
154,616 |
24/07/08 |
4,420 |
-5 |
-0.11% |
4,440 |
4,440 |
4,390 |
53,315 |
24/07/05 |
4,425 |
-5 |
-0.11% |
4,445 |
4,450 |
4,390 |
69,913 |
24/07/04 |
4,430 |
-5 |
-0.11% |
4,420 |
4,470 |
4,365 |
130,931 |
24/07/03 |
4,435 |
20 |
0.45% |
4,430 |
4,455 |
4,400 |
49,075 |
24/07/02 |
4,415 |
-5 |
-0.11% |
4,430 |
4,430 |
4,380 |
49,459 |
24/07/01 |
4,420 |
-35 |
-0.79% |
4,460 |
4,465 |
4,370 |
139,364 |
24/06/28 |
4,455 |
0 |
0.00% |
4,450 |
4,460 |
4,310 |
35,723 |
24/06/27 |
4,455 |
5 |
0.11% |
4,455 |
4,465 |
4,415 |
32,005 |
24/06/26 |
4,450 |
45 |
1.02% |
4,405 |
4,450 |
4,400 |
59,941 |
24/06/25 |
4,405 |
10 |
0.23% |
4,405 |
4,430 |
4,380 |
45,181 |
24/06/24 |
4,395 |
10 |
0.23% |
4,400 |
4,430 |
4,370 |
36,344 |