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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85,200	86,995	86,995	87,095	85,080	1.28M
February 19, 2026	84,615	85,000	85,000	85,180	84,070	2.07M
February 13, 2026	82,500	82,550	82,550	83,765	81,995	2.06M
February 12, 2026	80,865	82,630	82,630	82,630	80,565	3.13M
February 11, 2026	78,830	79,750	79,750	80,210	78,230	1.13M
February 10, 2026	79,900	79,020	79,020	80,155	78,975	2.77M
February 09, 2026	78,920	79,010	79,010	79,595	78,610	2.56M
February 06, 2026	74,210	75,805	75,805	76,245	72,680	3.8M
February 05, 2026	77,800	76,680	76,680	78,780	76,215	3.89M
February 04, 2026	78,335	80,040	80,040	80,180	77,910	4.24M
February 03, 2026	76,160	78,940	78,940	78,940	75,875	2.22M
February 02, 2026	76,150	73,335	73,335	77,310	73,190	5.1M
January 30, 2026	77,060	77,830	77,830	79,340	77,000	2.62M
January 29, 2026	77,265	77,605	77,605	78,130	75,180	3.2M
January 28, 2026	76,110	76,840	76,690	77,165	76,000	5.42M
January 27, 2026	72,710	75,500	75,500	75,500	72,070	2.57M
January 26, 2026	73,730	72,945	72,945	74,225	72,870	2.04M
January 23, 2026	73,640	73,670	73,670	74,245	72,745	2.73M
January 22, 2026	73,845	73,190	73,190	74,360	72,900	3.1M
January 21, 2026	70,360	72,375	72,375	72,535	70,360	2.12M
January 20, 2026	72,195	71,835	71,835	72,700	71,000	2.11M
January 19, 2026	71,265	72,420	72,420	72,680	71,110	2.11M
January 16, 2026	70,895	71,410	71,410	71,710	70,625	2.49M
January 15, 2026	69,280	70,630	70,630	70,630	69,110	2.14M
January 14, 2026	68,885	69,435	69,435	69,480	68,750	1.39M
January 13, 2026	68,825	69,085	69,085	69,115	68,265	2.19M
January 12, 2026	68,505	68,185	68,185	68,780	67,395	1.88M
January 09, 2026	66,895	67,775	67,775	67,970	66,380	2.1M
January 08, 2026	66,845	67,210	67,210	68,580	66,835	2.08M
January 07, 2026	67,625	67,260	67,260	68,380	66,330	3.09M
January 06, 2026	65,345	66,730	66,730	66,775	64,615	1.76M
January 05, 2026	64,195	65,620	65,620	65,665	64,195	1.74M
January 02, 2026	61,425	63,220	63,220	63,285	61,425	1.39M
December 30, 2025	60,925	61,400	61,400	61,630	60,845	846,254
December 29, 2025	60,065	61,205	61,205	61,225	60,055	1.6M
December 26, 2025	59,325	59,620	59,620	59,895	59,305	505,351
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

KStar200 ETF (Equity) (148020.KS) KSC