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
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
October 17, 2025	22,800	22,280	22,280	22,800	22,280	13,184
October 16, 2025	22,690	22,595	22,595	22,885	22,560	8,648
October 15, 2025	22,670	22,555	22,555	22,670	22,225	29,565
October 14, 2025	22,785	22,460	22,460	23,135	22,455	36,871
October 13, 2025	22,255	22,580	22,580	22,830	21,995	37,238
October 10, 2025	23,990	22,805	22,805	24,405	22,705	148,510
October 02, 2025	22,875	23,990	23,990	24,200	22,655	27,694
October 01, 2025	22,680	22,875	22,875	22,940	22,680	10,072
September 30, 2025	22,430	22,680	22,680	22,795	22,420	31,022
September 29, 2025	22,280	22,430	22,430	22,500	22,055	25,361
September 26, 2025	22,340	22,280	22,280	22,490	22,245	82,492
September 25, 2025	22,445	22,340	22,340	22,445	21,980	30,911

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