KB KStar KTB ETF (Bond) - 114100.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	109,530	109,515	109,515	109,530	109,395	1,038
September 25, 2025	109,715	109,615	109,615	109,735	109,585	323
September 24, 2025	109,825	109,755	109,755	109,825	109,690	606
September 23, 2025	109,825	109,825	109,825	109,825	109,805	461
September 22, 2025	109,830	109,830	109,830	109,870	109,770	259
September 19, 2025	109,895	109,865	109,865	109,905	109,840	470
September 18, 2025	109,850	109,950	109,950	109,960	109,850	360
September 17, 2025	109,865	109,895	109,895	109,900	109,860	616
September 16, 2025	109,805	109,895	109,895	109,905	109,805	374
September 15, 2025	109,800	109,820	109,820	109,820	109,750	81
September 12, 2025	109,820	109,810	109,810	109,860	109,805	919
September 11, 2025	109,845	109,835	109,835	109,845	109,795	453
September 10, 2025	109,780	109,805	109,805	109,805	109,760	445
September 09, 2025	109,780	109,805	109,805	109,840	109,760	929
September 08, 2025	109,715	109,700	109,700	109,755	109,695	482
September 05, 2025	110,340	110,360	110,360	110,360	110,300	505
September 04, 2025	110,300	110,225	110,225	110,300	110,225	239
September 03, 2025	110,355	110,275	110,275	110,355	110,250	1,284
September 02, 2025	110,385	110,370	110,370	110,400	110,355	367
September 01, 2025	110,415	110,425	110,425	110,460	110,400	1,873
August 29, 2025	110,390	110,400	110,400	110,415	110,370	325
August 28, 2025	110,520	110,420	110,420	110,520	110,390	25,592
August 27, 2025	110,380	110,460	110,460	110,460	110,380	603
August 26, 2025	110,365	110,385	110,385	110,395	110,355	528
August 25, 2025	110,370	110,350	110,350	110,370	110,330	157
August 22, 2025	110,260	110,250	110,250	110,280	110,230	68
August 21, 2025	110,280	110,300	110,300	110,300	110,250	74
August 20, 2025	110,245	110,275	110,275	110,290	110,245	410
August 19, 2025	110,315	110,265	110,265	110,315	110,245	356
August 18, 2025	110,355	110,325	110,325	110,355	110,295	966
August 14, 2025	110,400	110,395	110,395	110,405	110,365	90,173
August 13, 2025	110,330	110,340	110,340	110,340	110,290	675
August 12, 2025	110,290	110,280	110,280	110,305	110,255	277
August 11, 2025	110,310	110,330	110,330	110,330	110,285	414
August 08, 2025	110,315	110,325	110,325	110,335	110,310	135
August 07, 2025	110,340	110,335	110,335	110,370	110,305	71
August 06, 2025	110,270	110,270	110,270	110,320	110,255	35
August 05, 2025	110,290	110,280	110,280	110,310	110,235	3,194
August 04, 2025	110,315	110,265	110,265	110,345	110,255	949
August 01, 2025	110,095	110,040	110,040	110,115	110,040	160
July 31, 2025	110,060	110,160	110,160	110,160	110,045	792
July 30, 2025	110,140	110,145	110,145	110,165	110,100	134
July 29, 2025	110,115	110,115	110,115	110,160	110,070	550
July 28, 2025	110,000	110,085	110,085	110,085	109,990	165
July 25, 2025	110,025	109,980	109,980	110,025	109,945	92
July 24, 2025	110,045	110,025	110,025	110,055	109,990	118
July 23, 2025	110,025	110,025	110,025	110,050	110,015	38
July 22, 2025	110,010	110,010	110,010	110,055	110,000	848
July 21, 2025	109,925	110,020	110,020	110,020	109,925	103
July 18, 2025	109,915	109,915	109,915	109,915	109,860	1,190
July 17, 2025	109,975	109,885	109,885	109,985	109,885	375
July 16, 2025	109,810	109,920	109,920	109,935	109,810	8,211
July 15, 2025	109,900	109,925	109,925	109,925	109,860	430
July 14, 2025	109,955	109,900	109,900	109,955	109,875	803
July 11, 2025	109,990	109,955	109,955	110,025	109,950	235
July 10, 2025	109,885	110,015	110,015	110,015	109,885	552
July 09, 2025	109,855	109,855	109,855	109,865	109,835	595
July 08, 2025	109,820	109,855	109,855	109,880	109,820	547
July 07, 2025	109,830	109,820	109,820	109,855	109,795	249
July 04, 2025	109,850	109,860	109,860	109,870	109,825	217

KB KStar KTB ETF (Bond) (114100.KS) KSC