KStar200 ETF (Equity) - 148020.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	59,410	59,105	59,105	59,465	59,060	807,618
December 23, 2025	59,175	59,085	59,085	59,570	59,025	724,457
December 22, 2025	58,790	58,920	58,920	58,965	58,575	1.26M
December 19, 2025	58,225	57,540	57,540	58,245	57,310	750,906
December 18, 2025	56,970	57,280	57,280	57,700	56,830	611,914
December 17, 2025	57,155	57,940	57,940	57,975	56,780	976,569
December 16, 2025	58,115	56,835	56,835	58,230	56,810	1.04M
December 15, 2025	58,195	58,120	58,120	58,605	57,815	501,463
December 12, 2025	58,920	59,490	59,490	59,580	58,695	1.28M
December 11, 2025	59,160	58,625	58,625	59,785	58,625	870,426
December 10, 2025	59,345	59,130	59,130	59,780	59,010	853,650
December 09, 2025	59,320	59,160	59,160	59,500	58,925	770,354
December 08, 2025	58,815	59,485	59,485	59,495	58,375	975,677
December 05, 2025	57,450	58,695	58,695	58,695	57,215	1.16M
December 04, 2025	57,410	57,600	57,600	57,615	56,885	936,319
December 03, 2025	57,340	57,750	57,750	58,060	57,045	1.55M
December 02, 2025	56,360	57,140	57,140	57,255	56,280	1.07M
December 01, 2025	56,730	56,040	56,040	56,860	55,500	1.04M
November 28, 2025	57,060	56,135	56,135	57,060	55,995	691,438
November 27, 2025	57,005	56,935	56,935	57,610	56,665	1.27M
November 26, 2025	55,540	56,535	56,535	56,535	55,155	1.85M
November 25, 2025	56,235	55,080	55,080	56,310	54,690	1.89M
November 24, 2025	55,570	54,625	54,625	55,805	54,555	1.44M
November 21, 2025	54,600	54,635	54,635	55,335	54,370	1.9M
November 20, 2025	57,520	57,035	57,035	57,945	56,950	1.69M
November 19, 2025	56,400	55,825	55,825	56,430	54,510	1.8M
November 18, 2025	57,405	56,245	56,245	57,930	56,175	866,634
November 17, 2025	57,980	58,150	58,150	58,245	57,550	967,089
November 14, 2025	57,705	56,935	56,935	58,155	56,935	1.92M
November 13, 2025	58,910	59,565	59,565	59,825	58,840	1.61M
November 12, 2025	58,585	59,290	59,290	59,420	58,310	1.05M
November 11, 2025	58,765	58,700	58,700	60,000	58,150	1.54M
November 10, 2025	58,400	58,080	58,080	58,460	56,815	801,349
November 07, 2025	56,405	56,375	56,375	57,585	55,420	2.18M
November 06, 2025	58,555	57,410	57,410	58,690	56,725	1.51M
November 05, 2025	57,645	57,130	57,130	57,735	54,915	4.87M
November 04, 2025	60,305	58,740	58,740	60,460	58,710	1.76M
November 03, 2025	58,700	60,465	60,465	60,465	58,585	1.64M
October 31, 2025	58,075	58,565	58,565	58,650	57,600	1.55M
October 30, 2025	58,110	57,905	57,905	58,820	57,700	2.3M
October 29, 2025	57,325	57,875	57,715	57,905	56,625	1.56M
October 28, 2025	56,715	56,705	56,705	56,825	56,110	1.37M
October 27, 2025	56,190	57,245	57,245	57,260	56,190	2.25M
October 24, 2025	55,045	55,690	55,690	55,820	54,855	1.96M
October 23, 2025	54,075	54,315	54,315	55,200	53,890	1.71M
October 22, 2025	54,145	54,905	54,905	54,905	53,570	1.46M
October 21, 2025	54,600	54,260	54,260	55,400	54,115	3.04M
October 20, 2025	53,560	54,130	54,130	54,165	52,800	1.66M
October 17, 2025	52,790	53,140	53,140	53,880	52,680	1.35M
October 16, 2025	51,750	53,020	53,020	53,020	51,750	1.12M
October 15, 2025	50,480	51,650	51,650	51,700	50,460	802,701
October 14, 2025	50,990	50,260	50,260	51,750	49,865	2.97M
October 13, 2025	50,245	50,755	50,755	50,755	49,785	1.95M
October 10, 2025	50,825	51,250	51,250	51,480	50,590	2.22M
October 02, 2025	49,550	49,975	49,975	50,475	49,540	2.37M
October 01, 2025	48,265	48,525	48,525	48,600	48,240	814,350
September 30, 2025	48,135	48,015	48,015	48,270	47,935	589,392
September 29, 2025	47,730	48,150	48,150	48,245	47,705	1.32M
September 26, 2025	48,115	47,415	47,415	48,115	47,060	1.96M
September 25, 2025	48,300	48,585	48,585	48,700	48,250	1.08M

KStar200 ETF (Equity) (148020.KS) KSC