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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	42,205	42,590	42,590	42,590	42,085	880,380
July 02, 2025	42,045	41,930	41,930	42,175	41,415	1.22M
July 01, 2025	42,240	42,100	42,100	42,840	42,100	1.04M
June 30, 2025	42,060	41,975	41,975	42,220	41,820	779,718
June 27, 2025	41,980	41,755	41,755	42,225	41,565	1.08M
June 26, 2025	42,390	41,970	41,970	42,460	41,435	1.15M
June 25, 2025	42,420	42,385	42,385	42,595	41,975	2.06M
June 24, 2025	41,475	42,210	42,210	42,240	41,475	1.29M
June 23, 2025	40,495	40,865	40,865	40,935	40,140	1.1M
June 20, 2025	40,505	40,875	40,875	40,930	40,310	1.16M
June 19, 2025	40,555	40,355	40,355	40,645	40,015	1.49M
June 18, 2025	39,670	40,275	40,275	40,445	39,570	788,962
June 17, 2025	39,930	39,935	39,935	40,680	39,670	875,271
June 16, 2025	39,220	39,805	39,805	39,860	39,000	846,107
June 13, 2025	39,550	39,145	39,145	39,660	38,915	835,568
June 12, 2025	39,380	39,450	39,450	39,725	39,375	670,826
June 11, 2025	39,090	39,380	39,380	39,445	39,035	1.05M
June 10, 2025	38,935	38,910	38,910	39,135	38,585	1.12M
June 09, 2025	38,650	38,700	38,700	38,945	38,540	1.75M
June 05, 2025	37,660	38,060	38,060	38,425	37,640	1.23M
June 04, 2025	36,885	37,375	37,375	37,400	36,865	989,448
June 02, 2025	36,280	36,350	36,350	36,710	36,185	362,138
May 30, 2025	36,635	36,325	36,325	36,695	36,315	417,420
May 29, 2025	36,370	36,725	36,725	36,745	36,290	628,963
May 28, 2025	35,610	36,015	36,015	36,335	35,595	486,239
May 27, 2025	35,275	35,510	35,510	35,560	35,275	260,655
May 26, 2025	34,935	35,420	35,420	35,450	34,935	249,471
May 23, 2025	34,890	34,870	34,870	35,010	34,840	208,936
May 22, 2025	35,095	34,830	34,830	35,120	34,750	266,235

KStar200 ETF (Equity) (148020.KS) KSC