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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	106,505	106,385	106,385	106,540	106,385	1,183
November 06, 2025	106,680	106,575	106,575	106,680	106,555	472
November 05, 2025	106,765	106,730	106,730	106,810	106,730	1,189
November 04, 2025	106,790	106,770	106,770	107,555	106,630	1,554
November 03, 2025	106,860	106,805	106,805	106,860	106,790	3,047
October 31, 2025	106,805	106,855	106,855	106,855	106,780	972
October 30, 2025	106,925	106,835	106,835	106,925	106,830	2,775
October 29, 2025	107,325	107,240	106,941	107,325	107,235	973
October 28, 2025	107,350	107,335	107,035.73	107,385	107,300	1,097
October 27, 2025	107,450	107,395	107,095.57	107,470	107,370	2,692
October 24, 2025	107,425	107,470	107,470	107,480	107,390	4,687
October 23, 2025	107,530	107,425	107,425	107,560	107,400	2,865
October 22, 2025	107,370	107,465	107,465	107,465	107,370	1,638
October 21, 2025	107,430	107,400	107,400	107,470	107,370	2,969
October 20, 2025	107,545	107,480	107,480	107,545	107,440	2,498
October 17, 2025	107,385	107,500	107,500	107,535	107,385	3,624
October 16, 2025	107,510	107,465	107,465	107,570	107,435	7,211
October 15, 2025	107,465	107,505	107,505	107,560	107,465	1,248
October 14, 2025	107,390	107,445	107,445	107,490	107,390	1,049
October 13, 2025	107,305	107,390	107,390	107,390	107,305	3,243
October 10, 2025	107,285	107,280	107,280	107,315	107,210	1,179
October 02, 2025	107,125	107,260	107,260	107,300	107,125	1,781
October 01, 2025	107,210	107,185	107,185	107,240	107,185	1,572
September 30, 2025	107,180	107,165	107,165	107,210	107,125	263
September 29, 2025	107,205	107,185	107,185	107,210	107,160	2,555
September 26, 2025	107,640	107,515	107,515	107,640	107,460	4,120
September 25, 2025	107,770	107,640	107,640	107,770	107,630	483
September 24, 2025	107,805	107,730	107,730	107,805	107,695	6,845
September 23, 2025	107,775	107,805	107,805	107,820	107,745	42,955
September 22, 2025	107,805	107,775	107,775	107,830	107,755	2,266
September 19, 2025	107,885	107,835	107,835	107,935	107,820	1,104
September 18, 2025	107,860	107,885	107,885	107,890	107,827	2,019
September 17, 2025	107,840	107,845	107,845	107,845	107,785	12,218
September 16, 2025	107,765	107,840	107,840	107,855	107,760	796
September 15, 2025	107,790	107,735	107,735	107,790	107,690	896
September 12, 2025	107,785	107,775	107,775	107,820	107,745	2,069
September 11, 2025	107,740	107,760	107,760	107,795	107,740	8,281
September 10, 2025	107,730	107,745	107,745	107,755	107,705	562
September 09, 2025	107,690	107,760	107,760	107,760	107,690	1,454
September 08, 2025	107,625	107,645	107,645	107,705	107,625	4,223
September 05, 2025	107,610	107,645	107,645	107,645	107,605	2,000
September 04, 2025	107,525	107,610	107,610	107,650	107,525	621
September 03, 2025	107,620	107,545	107,545	107,630	107,510	1,162
September 02, 2025	107,660	107,610	107,610	107,685	107,610	734
September 01, 2025	107,680	107,645	107,645	107,680	107,635	813
August 29, 2025	107,700	107,685	107,685	107,700	107,645	834
August 28, 2025	107,700	107,700	107,700	107,785	107,690	2,947
August 27, 2025	107,760	107,805	107,805	107,805	107,760	256
August 26, 2025	107,700	107,725	107,725	107,765	107,700	2,690
August 25, 2025	107,645	107,715	107,715	107,730	107,645	3,442
August 22, 2025	107,680	107,645	107,645	107,680	107,615	679
August 21, 2025	110,860	107,680	107,680	110,860	107,645	1,773
August 20, 2025	107,625	107,635	107,635	107,645	107,620	287
August 19, 2025	107,645	107,625	107,625	107,670	107,605	2,314
August 18, 2025	107,730	107,665	107,665	107,740	107,650	1,691
August 14, 2025	107,705	107,720	107,720	107,740	107,690	15,771
August 13, 2025	107,600	107,650	107,650	107,680	107,600	163
August 12, 2025	107,625	107,610	107,610	107,630	107,610	845
August 11, 2025	107,675	107,645	107,645	107,675	107,620	165
August 08, 2025	107,675	107,675	107,675	107,695	107,655	1,166

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