KStar Prime Industry ETF (Equity) - 140580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,660	15,597	15,597	15,750	15,585	1,084
August 14, 2025	15,900	15,750	15,750	15,905	15,740	446
August 13, 2025	15,870	15,845	15,845	15,870	15,775	264
August 12, 2025	15,865	15,725	15,725	15,980	15,725	179
August 11, 2025	15,895	15,865	15,865	15,925	15,845	1,339
August 08, 2025	15,905	15,845	15,845	15,905	15,820	518
August 07, 2025	15,865	15,935	15,935	15,945	15,865	176
August 06, 2025	15,745	15,842	15,842	15,842	15,725	250
August 05, 2025	15,685	15,660	15,660	15,725	15,555	170
August 04, 2025	15,255	15,485	15,485	15,495	15,255	2,086
August 01, 2025	15,595	15,330	15,330	15,595	15,330	185
July 31, 2025	15,870	15,775	15,775	15,925	15,760	781
July 30, 2025	15,740	15,860	15,860	15,905	15,740	3,441
July 29, 2025	15,535	15,740	15,740	15,745	15,535	3,633
July 28, 2025	15,775	15,715	15,715	15,815	15,715	1,321
July 25, 2025	15,900	15,875	15,875	15,955	15,875	248
July 24, 2025	15,905	15,825	15,825	16,080	15,810	414
July 23, 2025	15,915	15,850	15,850	15,915	15,805	176
July 22, 2025	16,040	15,770	15,770	16,040	15,730	477
July 21, 2025	15,860	15,950	15,950	15,955	15,860	168
July 18, 2025	15,920	15,860	15,860	15,920	15,780	1,119
July 17, 2025	15,850	15,825	15,825	15,855	15,715	225
July 16, 2025	15,965	15,850	15,850	16,015	15,815	357
July 15, 2025	16,195	16,125	16,125	16,195	16,060	3,710
July 14, 2025	16,070	16,195	16,195	16,195	16,035	369
July 11, 2025	15,920	15,865	15,865	16,020	15,850	2,351
July 10, 2025	15,900	15,890	15,890	15,900	15,790	253
July 09, 2025	15,800	15,760	15,760	15,800	15,725	579
July 08, 2025	15,495	15,685	15,685	15,725	15,495	593
July 07, 2025	15,410	15,380	15,380	15,480	15,365	464
July 04, 2025	15,665	15,385	15,385	15,665	15,385	886
July 03, 2025	15,500	15,645	15,645	15,645	15,455	438
July 02, 2025	15,325	15,360	15,360	15,360	15,150	3,456
July 01, 2025	15,380	15,325	15,325	15,480	15,325	1,424
June 30, 2025	15,105	15,220	15,220	15,255	15,105	1,331
June 27, 2025	15,220	15,105	15,105	15,320	15,090	645
June 26, 2025	15,380	15,220	15,220	15,380	15,025	1,055
June 25, 2025	15,300	15,240	15,240	15,305	15,160	690
June 24, 2025	15,000	15,135	15,135	15,135	15,000	1,099
June 23, 2025	14,890	14,740	14,740	14,890	14,650	284
June 20, 2025	14,740	14,905	14,905	14,905	14,720	736
June 19, 2025	14,680	14,720	14,720	14,720	14,600	34
June 18, 2025	14,535	14,680	14,680	14,685	14,535	431
June 17, 2025	14,615	14,575	14,575	14,710	14,505	902
June 16, 2025	14,380	14,545	14,545	14,555	14,320	643
June 13, 2025	14,405	14,415	14,415	14,415	14,295	1,591
June 12, 2025	14,465	14,470	14,470	14,530	14,445	1,839
June 11, 2025	14,265	14,465	14,465	14,465	14,265	161
June 10, 2025	14,280	14,230	14,230	14,405	14,190	577
June 09, 2025	14,150	14,280	14,280	14,390	14,150	1,426
June 05, 2025	13,985	14,035	14,035	14,115	13,975	532
June 04, 2025	13,800	13,985	13,985	13,985	13,800	140
June 02, 2025	13,630	13,530	13,530	13,705	13,480	1,795
May 30, 2025	13,740	13,610	13,610	13,750	13,605	92
May 29, 2025	13,525	13,680	13,680	13,702	13,525	97
May 28, 2025	13,470	13,430	13,430	13,575	13,430	169
May 27, 2025	13,425	13,395	13,395	13,455	13,355	15
May 26, 2025	13,300	13,430	13,430	13,430	13,300	433
May 23, 2025	13,110	13,190	13,190	13,190	13,100	26
May 22, 2025	12,995	13,005	13,005	13,050	12,975	149

KStar Prime Industry ETF (Equity) (140580.KS) KSC