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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	48,785	48,575	48,575	48,915	48,140	1.44M
September 23, 2025	48,640	48,725	48,725	48,850	48,385	606,848
September 22, 2025	48,195	48,340	48,340	48,600	48,125	757,834
September 19, 2025	48,145	47,870	47,870	48,250	47,740	608,180
September 18, 2025	47,560	48,020	48,020	48,080	47,340	1.12M
September 17, 2025	47,585	47,220	47,220	47,600	47,085	735,428
September 16, 2025	47,125	47,770	47,770	47,870	47,125	1.97M
September 15, 2025	47,050	47,035	47,035	47,280	46,795	847,143
September 12, 2025	46,190	46,775	46,775	46,825	46,190	1.19M
September 11, 2025	45,690	45,820	45,820	45,965	45,450	2.65M
September 10, 2025	44,735	45,490	45,490	45,590	44,735	1.22M
September 09, 2025	44,125	44,585	44,585	44,630	43,990	1.51M
September 08, 2025	43,845	43,980	43,980	44,015	43,780	349,196
September 05, 2025	43,795	43,825	43,825	43,955	43,665	757,348

KStar200 ETF (Equity) (148020.KS) KSC