KStar Credit Bond ETF (Bond) - 136340.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105,555	105,680	105,680	105,685	105,555	5,186
February 19, 2026	105,615	105,605	105,605	105,675	105,600	19,990
February 13, 2026	105,560	105,615	105,615	105,650	105,560	6,386
February 12, 2026	105,340	105,520	105,520	105,550	105,340	12,454
February 11, 2026	105,340	105,375	105,375	105,410	105,320	762
February 10, 2026	105,265	105,340	105,340	105,340	105,265	791
February 09, 2026	105,265	105,255	105,255	105,295	105,230	1,057
February 06, 2026	105,455	105,300	105,300	105,460	105,300	1,407
February 05, 2026	105,340	105,355	105,355	105,405	105,335	844
February 04, 2026	105,400	105,350	105,350	105,400	105,310	1,658
February 03, 2026	105,465	105,435	105,435	105,475	105,415	12,336
February 02, 2026	105,505	105,520	105,520	105,565	105,455	32,428
January 30, 2026	105,675	105,590	105,590	105,675	105,560	16,568
January 29, 2026	105,750	105,695	105,695	105,775	105,650	14,761
January 28, 2026	106,045	106,055	105,774	106,090	106,005	3,077
January 27, 2026	106,020	106,020	105,739.05	106,050	105,980	9,136
January 26, 2026	105,955	106,000	105,719.1	106,040	105,955	2,865
January 23, 2026	106,005	105,905	105,624.35	106,010	105,905	1,065
January 22, 2026	106,000	105,960	105,679.21	106,035	105,920	830
January 21, 2026	105,790	105,890	105,609.39	105,910	105,790	3,081
January 20, 2026	105,915	105,820	105,539.58	105,945	105,815	3,252
January 19, 2026	106,050	105,915	105,634.33	106,050	105,915	4,778
January 16, 2026	105,990	106,050	106,050	106,065	105,955	1,445
January 15, 2026	106,245	105,990	105,990	106,270	105,955	946
January 14, 2026	106,175	106,200	106,200	106,200	106,140	1,689
January 13, 2026	106,200	106,140	106,140	106,220	106,130	902
January 12, 2026	106,235	106,180	106,180	106,250	106,180	995
January 09, 2026	106,230	106,220	106,220	106,260	106,195	2,405
January 08, 2026	106,200	106,230	106,230	106,260	106,180	2,711
January 07, 2026	106,070	106,160	106,160	106,160	106,070	706
January 06, 2026	106,075	106,080	106,080	106,130	106,050	584
January 05, 2026	106,060	106,075	106,075	106,075	106,015	1,697
January 02, 2026	106,045	106,085	106,085	106,115	106,045	1,361
December 30, 2025	106,000	106,045	106,045	106,115	106,000	1,556
December 29, 2025	105,995	106,020	106,020	106,085	105,995	4,525
December 26, 2025	106,215	106,205	106,001	106,215	106,175	1,824
December 24, 2025	106,165	106,215	106,215	106,617	106,165	804
December 23, 2025	106,070	106,105	106,105	106,105	106,030	8,432
December 22, 2025	106,025	106,050	106,050	106,070	106,015	1,845
December 19, 2025	106,125	106,025	106,025	106,140	106,010	1,364
December 18, 2025	106,040	106,105	106,105	106,145	106,020	416
December 17, 2025	106,000	105,990	105,990	106,035	105,910	1,503
December 16, 2025	105,990	106,000	106,000	106,065	105,950	3,981
December 15, 2025	105,720	105,920	105,920	105,920	105,720	12,457
December 12, 2025	105,675	105,675	105,675	105,740	105,675	1,790
December 11, 2025	105,650	105,705	105,705	105,865	105,650	1,344
December 10, 2025	105,720	105,675	105,675	105,745	105,640	1,938
December 09, 2025	105,905	105,725	105,725	105,930	105,715	592
December 08, 2025	105,930	105,905	105,905	105,960	105,885	433
December 05, 2025	105,855	105,930	105,930	105,970	105,855	803
December 04, 2025	105,815	105,815	105,815	105,835	105,705	3,109
December 03, 2025	105,810	105,720	105,720	105,815	105,720	1,326
December 02, 2025	105,760	105,825	105,825	105,835	105,725	3,145
December 01, 2025	105,900	105,775	105,775	105,905	105,750	492
November 28, 2025	105,820	105,880	105,880	105,895	105,680	1,787
November 27, 2025	106,090	105,805	105,805	106,140	105,805	2,918
November 26, 2025	106,270	106,285	106,285	106,325	106,245	4,342
November 25, 2025	106,255	106,240	106,240	106,315	106,240	989
November 24, 2025	106,315	106,285	106,285	106,370	106,285	898
November 21, 2025	106,280	106,305	106,305	106,305	106,245	3,645

KStar Credit Bond ETF (Bond) (136340.KS) KSC