KB KBSTAR China Mainland Large Cap Stock CSI100 Securities ETF Feeder Investment Trust - Equity - 174360.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24,815	24,850	24,850	25,145	24,665	28,523
January 13, 2026	24,880	24,815	24,815	25,145	24,720	93,336
January 12, 2026	24,510	24,810	24,810	24,815	24,465	67,106
January 09, 2026	24,195	24,505	24,505	24,615	24,195	23,040
January 08, 2026	24,420	24,185	24,185	24,420	24,100	44,522
January 07, 2026	24,430	24,420	24,420	24,660	24,210	96,476
January 06, 2026	24,010	24,410	24,410	24,420	24,005	64,005
January 05, 2026	23,910	24,010	24,010	24,050	23,695	29,554
January 02, 2026	23,565	23,910	23,910	24,110	23,565	10,761
December 30, 2025	23,495	23,565	23,565	23,565	23,115	10,881
December 29, 2025	23,800	23,200	23,200	23,800	23,200	8,988
December 26, 2025	23,990	23,825	23,565	24,055	23,555	13,348
December 24, 2025	24,145	23,765	23,765	24,200	23,705	9,341
December 23, 2025	24,000	24,175	24,175	24,325	23,930	45,678
December 22, 2025	23,970	24,000	24,000	24,000	23,730	15,900
December 19, 2025	23,755	23,730	23,730	23,790	23,480	10,342
December 18, 2025	23,740	23,630	23,630	23,905	23,530	17,185
December 17, 2025	23,395	23,910	23,910	23,910	21,870	9,109
December 16, 2025	23,620	23,365	23,365	23,620	23,170	11,341
December 15, 2025	23,710	23,555	23,555	23,865	23,535	15,258
December 12, 2025	23,780	23,770	23,770	23,780	23,490	14,413
December 11, 2025	24,000	23,665	23,665	24,000	23,585	17,668
December 10, 2025	23,680	23,680	23,680	23,890	23,465	11,016
December 09, 2025	24,020	23,675	23,675	24,020	23,620	12,828
December 08, 2025	23,710	23,825	23,825	23,900	23,625	28,074
December 05, 2025	23,510	23,660	23,660	23,710	23,435	18,110
December 04, 2025	23,390	23,500	23,500	23,585	23,315	9,735
December 03, 2025	23,440	23,380	23,380	23,550	23,270	14,199
December 02, 2025	23,560	23,440	23,440	23,675	23,370	11,389
December 01, 2025	23,335	23,515	23,515	23,555	23,105	29,386
November 28, 2025	23,375	23,335	23,335	23,375	23,010	7,902
November 27, 2025	23,295	23,180	23,180	23,445	23,165	9,233
November 26, 2025	23,265	23,265	23,265	23,370	22,935	12,170
November 25, 2025	23,300	23,160	23,160	23,300	22,970	10,657
November 24, 2025	22,985	22,935	22,935	23,205	22,735	4,838
November 21, 2025	23,340	22,985	22,985	23,350	22,825	11,340
November 20, 2025	23,505	23,350	23,350	23,665	23,340	14,529
November 19, 2025	23,215	23,460	23,460	23,525	23,080	22,118
November 18, 2025	23,405	23,165	23,165	23,555	23,165	14,640
November 17, 2025	23,570	23,405	23,405	23,570	23,205	11,589
November 14, 2025	23,940	23,655	23,655	24,055	23,610	29,432
November 13, 2025	23,605	23,940	23,940	24,090	23,605	47,391
November 12, 2025	23,565	23,605	23,605	23,780	23,545	23,372
November 11, 2025	24,240	23,565	23,565	24,240	23,535	45,279
November 10, 2025	23,655	23,530	23,530	23,730	23,420	17,894
November 07, 2025	23,485	23,650	23,650	23,715	23,435	45,019
November 06, 2025	23,460	23,600	23,600	23,600	23,020	17,616
November 05, 2025	23,080	23,195	23,195	23,195	22,495	41,643
November 04, 2025	22,950	22,855	22,855	23,180	22,830	26,404
November 03, 2025	23,070	22,950	22,950	23,370	22,740	33,714
October 31, 2025	23,590	23,070	23,070	23,670	23,025	14,856
October 30, 2025	23,660	23,405	23,405	23,730	23,340	36,562
October 29, 2025	23,370	23,560	23,560	23,590	23,265	18,302
October 28, 2025	23,490	23,370	23,370	23,800	23,270	63,718
October 27, 2025	23,355	23,420	23,420	23,670	23,215	69,300
October 24, 2025	23,470	23,180	23,180	23,470	22,900	29,724
October 23, 2025	22,860	22,800	22,800	22,860	22,510	17,922
October 22, 2025	22,725	22,675	22,675	23,200	22,555	18,224
October 21, 2025	22,200	22,725	22,725	22,745	22,155	27,422
October 20, 2025	22,220	22,140	22,140	22,575	22,135	16,302

KB KBSTAR China Mainland Large Cap Stock CSI100 Securities ETF Feeder Investment Trust - Equity (174360.KS) KSC