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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	107,605	107,675	107,675	107,690	107,605	1,342
August 06, 2025	107,590	107,580	107,580	107,620	107,580	1,448
August 05, 2025	107,610	107,625	107,625	107,650	107,610	863
August 04, 2025	107,430	107,610	107,610	107,675	107,430	8,332
August 01, 2025	107,480	107,445	107,445	107,480	107,425	1,599
July 31, 2025	107,420	107,480	107,480	107,480	107,420	1,059
July 30, 2025	107,490	107,485	107,485	107,530	107,460	1,491
July 29, 2025	107,675	107,680	107,680	107,715	107,640	670
July 28, 2025	107,590	107,635	107,635	107,635	107,585	639
July 25, 2025	107,610	107,575	107,575	107,625	107,555	1,790
July 24, 2025	107,610	107,610	107,610	107,645	107,600	927
July 23, 2025	107,585	107,620	107,620	107,625	107,585	1,692
July 22, 2025	107,585	107,585	107,585	107,615	107,565	552
July 21, 2025	107,480	107,565	107,565	107,565	107,480	2,198
July 18, 2025	107,475	107,480	107,480	107,495	107,445	1,590
July 17, 2025	107,510	107,495	107,495	107,550	107,495	685
July 16, 2025	107,475	107,455	107,455	107,490	107,420	6,670
July 15, 2025	107,445	107,475	107,475	107,475	107,430	4,990
July 14, 2025	107,520	107,450	107,450	107,520	107,430	1,127
July 11, 2025	107,510	107,505	107,505	107,560	107,495	846
July 10, 2025	107,475	107,535	107,535	107,535	107,420	1,838
July 09, 2025	107,355	107,370	107,370	107,385	107,345	1,098
July 08, 2025	107,345	107,350	107,350	107,385	107,325	1,246
July 07, 2025	107,330	107,300	107,300	107,370	107,295	2,340
July 04, 2025	107,375	107,325	107,325	107,375	107,320	1,666

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