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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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