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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	108,850	108,785	108,785	108,885	108,785	1,040
November 19, 2025	108,905	108,925	108,925	108,935	108,855	138
November 18, 2025	108,745	108,900	108,900	108,965	108,745	53,569
November 17, 2025	108,605	108,735	108,735	108,745	108,565	3,165
November 14, 2025	108,630	108,655	108,655	108,655	108,505	637
November 13, 2025	108,785	108,720	108,720	108,855	108,695	29,466
November 12, 2025	109,015	108,625	108,625	109,015	108,625	890
November 11, 2025	108,990	108,980	108,980	109,010	108,930	1,278
November 10, 2025	108,785	108,910	108,910	108,930	108,785	234
November 07, 2025	109,025	108,790	108,790	109,025	108,790	342
November 06, 2025	109,085	109,010	109,010	109,125	109,000	229
November 05, 2025	112,500	109,235	109,235	112,500	109,195	618
November 04, 2025	109,200	109,255	109,255	113,000	109,070	655
November 03, 2025	109,355	109,230	109,230	109,355	109,230	2,218
October 31, 2025	109,275	109,340	109,340	109,360	109,240	768
October 30, 2025	109,355	109,305	109,305	109,385	109,295	667
October 29, 2025	109,530	109,455	109,455	109,530	109,400	394
October 28, 2025	109,560	109,600	109,600	109,600	109,485	532
October 27, 2025	109,705	109,635	109,635	109,705	109,630	403
October 24, 2025	109,625	109,690	109,690	109,710	109,620	536
October 23, 2025	109,765	109,625	109,625	109,870	109,610	1,087
October 22, 2025	109,640	109,740	109,740	109,740	109,635	1,230
October 21, 2025	109,705	109,620	109,620	109,710	109,620	3,849
October 20, 2025	109,695	109,750	109,750	109,770	109,690	268
October 17, 2025	109,750	109,765	109,765	109,795	109,730	1,092
October 16, 2025	109,840	109,685	109,685	109,840	109,685	599
October 15, 2025	109,735	109,840	109,840	109,860	109,735	205
October 14, 2025	109,690	109,770	109,770	109,770	109,670	528
October 13, 2025	109,610	109,690	109,690	109,690	109,570	263
October 10, 2025	109,485	109,525	109,525	109,535	109,410	1,058
October 02, 2025	109,485	109,480	109,480	109,500	109,420	600
October 01, 2025	109,495	109,440	109,440	109,495	109,440	126
September 30, 2025	109,490	109,455	109,455	109,505	109,410	589
September 29, 2025	109,525	109,490	109,490	109,535	109,445	1,105
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

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