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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	43,510	43,580	43,580	43,810	43,475	168,024
September 03, 2025	43,305	43,485	43,485	43,540	43,215	223,434
September 02, 2025	42,905	43,275	43,275	43,325	42,905	421,739
September 01, 2025	43,160	42,820	42,820	43,315	42,705	335,405
August 29, 2025	43,845	43,545	43,545	43,905	43,490	375,248
August 28, 2025	43,320	43,710	43,710	43,900	43,130	503,294
August 27, 2025	43,470	43,490	43,490	43,500	43,155	503,112
August 26, 2025	43,705	43,410	43,410	43,710	43,325	498,564
August 25, 2025	43,650	43,825	43,825	43,825	43,500	482,510
August 22, 2025	43,230	43,290	43,290	43,510	43,160	949,490
August 21, 2025	42,935	42,930	42,930	43,285	42,870	342,670
August 20, 2025	42,770	42,830	42,830	42,870	42,170	1.97M
August 19, 2025	43,520	43,090	43,090	43,520	42,985	641,687
August 18, 2025	43,850	43,385	43,385	43,850	43,385	494,177
August 14, 2025	44,260	44,070	44,070	44,345	43,900	514,609
August 13, 2025	43,995	44,110	44,110	44,130	43,660	343,201
August 12, 2025	43,825	43,645	43,645	44,355	43,610	734,225
August 11, 2025	43,860	43,790	43,790	43,945	43,655	669,332
August 08, 2025	43,890	43,790	43,790	44,055	43,645	764,071
August 07, 2025	43,735	43,900	43,900	43,900	43,480	493,999
August 06, 2025	43,270	43,520	43,520	43,545	43,185	627,984
August 05, 2025	43,475	43,565	43,565	43,800	43,225	364,433
August 04, 2025	42,430	42,950	42,950	43,080	42,265	1.01M
August 01, 2025	43,615	42,470	42,470	43,750	42,440	1.34M
July 31, 2025	44,685	44,255	44,255	44,855	44,075	954,977
July 30, 2025	44,040	44,355	44,355	44,650	44,010	668,906
July 29, 2025	43,695	44,140	44,140	44,185	43,250	799,233
July 28, 2025	44,065	43,825	43,825	44,080	43,370	724,640
July 25, 2025	43,390	43,605	43,605	43,775	43,380	523,747
July 24, 2025	43,880	43,475	43,475	44,270	43,435	1.27M
July 23, 2025	43,650	43,535	43,535	43,780	42,980	2.15M
July 22, 2025	43,955	43,385	43,385	44,100	43,180	587,416
July 21, 2025	43,640	43,975	43,975	44,050	43,625	426,495
July 18, 2025	43,820	43,640	43,640	43,935	43,400	692,583
July 17, 2025	43,725	43,695	43,695	43,780	43,090	1.33M
July 16, 2025	43,870	43,585	43,585	43,900	43,435	894,184
July 15, 2025	43,710	43,975	43,975	44,000	43,380	1.01M
July 14, 2025	43,195	43,725	43,725	43,780	43,195	613,326
July 11, 2025	43,345	43,320	43,320	43,920	43,240	1.68M
July 10, 2025	42,845	43,300	43,300	43,315	42,640	789,334
July 09, 2025	42,645	42,730	42,730	42,815	42,405	720,571
July 08, 2025	41,955	42,615	42,615	42,670	41,915	703,490
July 07, 2025	41,545	41,820	41,820	41,985	41,370	711,442
July 04, 2025	42,765	41,765	41,765	42,765	41,765	1.04M

KStar200 ETF (Equity) (148020.KS) KSC