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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,165	25,390	25,390	25,435	25,050	16,125
February 19, 2026	24,525	24,780	24,780	24,815	24,525	2,025
February 13, 2026	24,025	24,115	24,115	24,355	23,925	2,850
February 12, 2026	23,865	23,840	23,840	23,880	23,595	614
February 11, 2026	23,145	23,375	23,375	23,515	23,015	5,172
February 10, 2026	23,115	23,085	23,085	23,260	23,020	864
February 09, 2026	22,640	22,855	22,855	23,045	22,640	1,020
February 06, 2026	21,460	21,955	21,955	21,965	21,310	2,194
February 05, 2026	22,610	22,485	22,485	22,860	22,305	387
February 04, 2026	22,620	22,800	22,800	22,850	22,555	1,766
February 03, 2026	21,700	22,270	22,270	22,320	21,700	1,290
February 02, 2026	21,950	21,075	21,075	22,065	20,985	6,001
January 30, 2026	21,880	22,165	22,165	22,295	21,880	746
January 29, 2026	21,555	22,025	22,025	22,025	21,320	710
January 28, 2026	21,430	21,405	21,405	21,605	21,405	1,100
January 27, 2026	20,890	21,260	21,260	21,292	20,780	773
January 26, 2026	21,075	20,890	20,890	21,075	20,840	360
January 23, 2026	21,035	21,090	21,090	21,215	20,975	456
January 22, 2026	21,155	20,980	20,980	21,300	20,965	3,847
January 21, 2026	20,525	20,860	20,860	20,910	20,525	151
January 20, 2026	20,570	20,740	20,740	20,930	20,475	123
January 19, 2026	20,190	20,570	20,570	20,570	20,190	330
January 16, 2026	20,165	20,190	20,190	20,295	20,125	7,020
January 15, 2026	19,910	20,035	20,035	20,035	19,890	2,590
January 14, 2026	19,690	19,825	19,825	19,825	19,605	137
January 13, 2026	19,295	19,655	19,655	19,655	19,295	876
January 12, 2026	19,115	19,175	19,175	19,185	19,050	188
January 09, 2026	18,825	19,000	19,000	19,000	18,825	64
January 08, 2026	18,965	18,770	18,770	19,075	18,770	1,027
January 07, 2026	19,030	18,965	18,965	19,195	18,850	1,335
January 06, 2026	18,725	19,030	19,030	19,030	18,725	127
January 05, 2026	18,420	18,630	18,630	18,640	18,420	69
January 02, 2026	17,990	18,205	18,205	18,205	17,980	1,262
December 30, 2025	18,095	18,045	18,045	18,110	18,040	27
December 29, 2025	17,960	18,090	18,090	18,090	17,915	43
December 26, 2025	18,050	17,935	17,935	18,090	17,915	115
December 24, 2025	18,160	18,065	18,065	18,170	18,065	73
December 23, 2025	18,175	18,150	18,150	18,240	18,105	26
December 22, 2025	18,040	18,070	18,070	18,130	17,995	43
December 19, 2025	17,820	17,910	17,910	17,940	17,780	7,488
December 18, 2025	17,705	17,695	17,695	17,795	17,620	432
December 17, 2025	17,880	17,985	17,985	17,985	17,865	104
December 16, 2025	17,985	17,820	17,820	18,030	17,820	98
December 15, 2025	18,105	18,155	18,155	18,190	18,090	94
December 12, 2025	18,085	18,250	18,250	18,250	18,085	354
December 11, 2025	18,075	18,000	18,000	18,125	17,890	120
December 10, 2025	18,070	17,955	17,955	18,075	17,955	14
December 09, 2025	18,090	18,110	18,110	18,110	18,060	532
December 08, 2025	18,115	18,115	18,115	18,125	17,965	614
December 05, 2025	17,795	18,120	18,120	18,125	17,795	985
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

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