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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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