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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	109,840	109,925	109,925	109,925	109,795	665
July 02, 2025	109,920	109,820	109,820	109,930	109,820	890
July 01, 2025	109,920	109,925	109,925	109,965	109,860	416
June 30, 2025	109,930	109,920	109,920	109,970	109,900	597
June 27, 2025	109,820	109,900	109,900	109,910	109,795	113
June 26, 2025	109,785	109,810	109,810	109,840	109,785	435
June 25, 2025	109,830	109,780	109,780	109,845	109,755	352
June 24, 2025	109,735	109,800	109,800	109,800	109,732	785
June 23, 2025	109,630	109,620	109,620	109,665	109,595	839
June 20, 2025	109,565	109,665	109,665	109,665	109,565	222
June 19, 2025	109,645	109,665	109,665	109,665	109,585	344
June 18, 2025	109,710	109,650	109,650	109,745	109,635	255
June 17, 2025	109,650	109,765	109,765	109,765	109,635	665
June 16, 2025	109,595	109,650	109,650	109,650	109,490	6,142
June 13, 2025	109,800	109,685	109,685	109,822	109,670	168
June 12, 2025	109,815	109,735	109,735	109,815	109,720	611
June 11, 2025	109,865	109,780	109,780	109,875	109,780	142
June 10, 2025	109,810	109,890	109,890	109,890	109,790	172
June 09, 2025	109,715	109,855	109,855	109,855	109,680	665
June 05, 2025	109,840	109,780	109,780	109,840	109,755	997
June 04, 2025	111,020	110,865	110,865	111,020	110,865	454
June 02, 2025	111,100	111,100	111,100	111,130	111,035	441
May 30, 2025	111,130	111,010	111,010	111,155	110,990	199
May 29, 2025	111,090	111,065	111,065	111,220	111,040	274
May 28, 2025	111,095	111,145	111,145	111,175	111,095	1,610
May 27, 2025	111,085	111,075	111,075	111,085	111,025	87
May 26, 2025	111,060	111,070	111,070	111,145	111,040	3,263
May 23, 2025	111,010	111,045	111,045	111,045	110,980	187
May 22, 2025	110,900	111,005	111,005	111,005	110,900	295

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