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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108,075	108,180	108,180	108,210	108,075	21,831
February 19, 2026	108,065	108,050	108,050	108,210	108,025	17,467
February 13, 2026	108,040	108,050	108,050	108,165	108,040	4,824
February 12, 2026	107,820	108,005	108,005	108,120	107,810	26,923
February 11, 2026	107,805	107,860	107,860	107,955	107,775	5,008
February 10, 2026	107,625	107,785	107,785	107,785	107,625	19,786
February 09, 2026	107,590	107,645	107,645	107,685	107,545	18,057
February 06, 2026	107,870	107,625	107,625	107,870	107,625	22,264
February 05, 2026	107,645	107,685	107,685	107,735	107,620	40,801
February 04, 2026	107,700	107,620	107,620	107,710	107,560	21,491
February 03, 2026	107,730	107,700	107,700	107,750	107,650	21,732
February 02, 2026	107,725	107,845	107,845	107,905	107,685	19,464
January 30, 2026	104,720	107,830	107,830	107,890	104,720	9,472
January 29, 2026	108,030	107,955	107,955	108,900	107,850	24,298
January 28, 2026	107,990	108,065	108,065	108,075	107,935	6,246
January 27, 2026	107,990	107,925	107,925	108,095	107,885	12,486
January 26, 2026	107,955	108,020	108,020	108,040	107,945	12,217
January 23, 2026	107,845	107,730	107,730	107,850	107,725	24,660
January 22, 2026	107,865	107,845	107,845	108,785	107,750	38,664
January 21, 2026	107,630	107,730	107,730	107,825	107,630	9,668
January 20, 2026	107,800	107,615	107,615	107,855	107,615	8,841
January 19, 2026	107,870	107,830	107,830	107,960	107,820	1,787
January 16, 2026	107,890	107,975	107,975	107,975	107,840	311
January 15, 2026	108,200	107,890	107,890	108,240	107,810	1,610
January 14, 2026	108,135	108,185	108,185	108,215	108,115	3,485
January 13, 2026	108,225	108,165	108,165	108,415	108,115	9,533
January 12, 2026	108,230	108,225	108,225	108,310	108,210	869
January 09, 2026	108,205	108,225	108,225	108,275	108,180	171
January 08, 2026	108,225	108,285	108,285	108,305	108,185	5,845
January 07, 2026	108,145	108,230	108,230	109,065	108,090	5,690
January 06, 2026	108,085	108,055	108,055	108,190	108,045	5,705
January 05, 2026	108,105	108,105	108,105	108,105	107,970	940
January 02, 2026	108,080	108,120	108,120	108,200	108,070	898
December 30, 2025	108,145	108,035	108,035	108,235	108,035	1,072
December 29, 2025	108,100	108,165	108,165	108,165	108,080	1,677
December 26, 2025	108,060	108,070	108,070	108,125	108,030	1,018
December 24, 2025	108,115	108,100	108,100	108,145	108,075	300
December 23, 2025	107,990	107,990	107,990	108,040	107,885	933
December 22, 2025	107,960	108,020	108,020	108,020	107,950	264
December 19, 2025	108,035	107,910	107,910	108,065	107,880	499
December 18, 2025	107,985	108,075	108,075	108,135	107,950	219
December 17, 2025	107,960	107,910	107,910	107,980	107,795	567
December 16, 2025	107,865	107,930	107,930	107,990	107,805	121
December 15, 2025	107,620	107,910	107,910	107,910	107,620	1,402
December 12, 2025	107,605	107,585	107,585	107,700	107,555	4,818
December 11, 2025	107,690	107,520	107,520	107,780	107,520	2,315
December 10, 2025	107,610	107,595	107,595	107,610	107,460	341
December 09, 2025	107,805	107,610	107,610	107,805	107,520	424
December 08, 2025	107,870	107,805	107,805	107,885	107,785	8,329
December 05, 2025	108,555	108,625	107,868	108,645	108,545	63
December 04, 2025	108,510	108,555	108,555	108,565	108,460	552
December 03, 2025	108,550	108,460	108,460	108,550	108,415	368
December 02, 2025	108,450	108,565	108,565	108,625	108,450	151
December 01, 2025	108,645	108,525	108,525	108,680	108,480	129
November 28, 2025	108,530	108,585	108,585	108,585	108,400	85
November 27, 2025	108,920	108,510	108,510	108,920	108,510	817
November 26, 2025	108,830	108,885	108,885	108,955	108,830	256
November 25, 2025	108,865	108,880	108,880	108,955	108,815	155
November 24, 2025	108,945	108,865	108,865	109,010	108,860	187
November 21, 2025	108,890	108,945	108,945	108,945	108,880	126

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