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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,745	17,780	17,780	17,810	17,740	257
December 03, 2025	17,720	17,910	17,910	17,945	17,720	1,479
December 02, 2025	17,555	17,630	17,630	17,640	17,555	10
December 01, 2025	17,420	17,345	17,345	17,490	17,335	201
November 28, 2025	17,440	17,320	17,320	17,475	17,320	55
November 27, 2025	17,580	17,500	17,500	17,635	17,495	22
November 26, 2025	17,250	17,460	17,460	17,460	17,250	12
November 25, 2025	17,295	17,130	17,130	17,310	17,030	1,077
November 24, 2025	17,280	17,125	17,125	17,400	17,110	140
November 21, 2025	17,325	17,280	17,280	17,385	17,235	127
November 20, 2025	17,390	17,640	17,640	17,730	17,390	463
November 19, 2025	17,380	17,230	17,230	17,390	17,230	79
November 18, 2025	17,615	17,330	17,330	17,630	17,330	1,333
November 17, 2025	17,635	17,820	17,820	17,820	17,630	714
November 14, 2025	17,735	17,550	17,550	17,870	17,550	223
November 13, 2025	17,820	18,050	18,050	18,050	17,810	42
November 12, 2025	17,510	17,840	17,840	17,860	17,510	196
November 11, 2025	17,665	17,610	17,610	17,725	17,580	686
November 10, 2025	17,050	17,615	17,615	17,615	17,050	489
November 07, 2025	16,960	16,945	16,945	17,180	16,665	531
November 06, 2025	17,205	17,145	17,145	17,305	16,925	36
November 05, 2025	17,410	16,910	16,910	17,410	16,580	285
November 04, 2025	17,615	17,410	17,410	17,615	17,410	318
November 03, 2025	17,560	17,630	17,630	17,670	17,560	676
October 31, 2025	17,475	17,530	17,530	17,670	17,465	608
October 30, 2025	17,645	17,475	17,475	17,750	17,450	259
October 29, 2025	17,405	17,525	17,525	17,525	17,375	39
October 28, 2025	17,485	17,415	17,415	17,485	17,350	1,179
October 27, 2025	17,460	17,485	17,485	17,545	17,340	515
October 24, 2025	17,230	17,340	17,340	17,340	17,200	1,235
October 23, 2025	17,190	17,230	17,230	17,400	17,085	201
October 22, 2025	17,040	17,365	17,365	17,365	16,950	159
October 21, 2025	17,165	17,035	17,035	17,345	17,035	303
October 20, 2025	16,815	17,050	17,050	17,050	16,705	233
October 17, 2025	16,735	16,690	16,690	16,830	16,650	385
October 16, 2025	16,650	16,740	16,740	16,845	16,650	971
October 15, 2025	16,100	16,470	16,470	16,470	16,100	1,042
October 14, 2025	16,170	16,090	16,090	16,350	16,020	92
October 13, 2025	16,035	16,170	16,170	16,220	16,035	2,385
October 10, 2025	16,305	16,270	16,270	16,375	16,175	1,267
October 02, 2025	16,100	16,255	16,255	16,265	16,100	265
October 01, 2025	16,035	16,015	16,015	16,035	15,940	60
September 30, 2025	15,930	15,970	15,970	16,030	15,930	23
September 29, 2025	16,010	16,075	16,075	16,115	16,010	1,091
September 26, 2025	16,115	15,855	15,855	16,115	15,810	1,059
September 25, 2025	16,265	16,135	16,135	16,265	16,100	642
September 24, 2025	16,325	16,235	16,235	16,325	16,160	181
September 23, 2025	16,465	16,360	16,360	16,465	16,330	207
September 22, 2025	16,510	16,340	16,340	16,510	16,340	239
September 19, 2025	16,500	16,335	16,335	16,500	16,320	836
September 18, 2025	16,315	16,425	16,425	16,425	16,315	905
September 17, 2025	16,325	16,285	16,285	16,325	16,280	2,004
September 16, 2025	16,300	16,325	16,325	16,385	16,300	488
September 15, 2025	16,300	16,235	16,235	16,300	16,235	43
September 12, 2025	16,180	16,300	16,300	16,300	16,170	58
September 11, 2025	16,150	16,095	16,095	16,150	16,000	414
September 10, 2025	15,800	16,005	16,005	16,040	15,800	202
September 09, 2025	15,820	15,800	15,800	15,820	15,725	29
September 08, 2025	15,735	15,680	15,680	15,735	15,635	83
September 05, 2025	15,690	15,735	15,735	15,735	15,670	2,483

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