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
September 08, 2025	21,595	21,365	21,365	21,595	21,160	14,930
September 05, 2025	20,600	21,100	21,100	21,100	20,580	18,521
September 04, 2025	21,150	20,600	20,600	21,160	20,570	20,189
September 03, 2025	21,425	21,150	21,150	21,560	21,080	13,981
September 02, 2025	21,490	21,210	21,210	21,595	21,105	19,646
September 01, 2025	21,230	21,365	21,365	23,095	21,145	40,331
August 29, 2025	20,860	21,230	21,230	21,290	20,815	20,638
August 28, 2025	20,785	20,765	20,765	20,860	20,520	12,087
August 27, 2025	20,995	20,870	20,870	21,205	20,870	16,911
August 26, 2025	21,065	21,030	21,030	21,165	20,795	22,442
August 25, 2025	20,385	20,805	20,805	20,907	20,385	24,108
August 22, 2025	20,085	20,385	20,385	20,385	20,005	24,219
August 21, 2025	19,900	20,085	20,085	20,155	19,900	21,022
August 20, 2025	19,670	19,820	19,820	19,895	19,590	9,884
August 19, 2025	19,630	19,670	19,670	19,905	19,630	17,362
August 18, 2025	19,555	19,635	19,635	19,790	19,450	11,672
August 14, 2025	19,315	19,485	19,485	19,635	19,315	4,807
August 13, 2025	19,445	19,370	19,370	19,445	19,280	2,363
August 12, 2025	19,220	19,295	19,295	19,345	19,205	2,890
August 11, 2025	19,195	19,220	19,220	19,255	19,030	5,383
August 08, 2025	19,070	19,195	19,195	19,225	19,030	8,795
August 07, 2025	19,135	19,070	19,070	19,250	19,030	5,790
August 06, 2025	19,140	19,135	19,135	19,155	19,020	3,417
August 05, 2025	18,995	19,100	19,100	19,100	18,920	11,867
August 04, 2025	19,030	18,995	18,995	19,030	18,740	5,044
August 01, 2025	19,005	19,015	19,015	19,230	18,950	11,112
July 31, 2025	19,410	19,005	19,005	19,560	19,005	8,062
July 30, 2025	19,490	19,410	19,410	19,610	19,290	12,819
July 29, 2025	19,285	19,490	19,490	19,490	19,285	7,402
July 28, 2025	19,345	19,260	19,260	19,360	19,175	7,577
July 25, 2025	19,175	19,270	19,270	19,415	19,175	8,610
July 24, 2025	19,200	19,170	19,170	19,260	19,075	14,533
July 23, 2025	19,270	19,260	19,260	19,335	19,140	9,873
July 22, 2025	19,045	19,215	19,215	19,255	18,980	16,209
July 21, 2025	18,920	19,045	19,045	19,095	18,920	9,295
July 18, 2025	18,755	18,920	18,920	18,945	18,690	16,582
July 17, 2025	18,710	18,740	18,740	18,750	18,600	3,528
July 16, 2025	18,590	18,600	18,600	18,730	18,555	6,778
July 15, 2025	18,610	18,590	18,590	18,735	18,485	11,524
July 14, 2025	18,630	18,615	18,615	18,630	18,450	4,356
July 11, 2025	18,470	18,630	18,630	18,730	18,385	6,859
July 10, 2025	18,475	18,470	18,470	18,485	18,300	17,412
July 09, 2025	18,285	18,360	18,360	18,430	18,265	2,653
July 08, 2025	18,290	18,250	18,250	18,290	18,065	4,915
July 07, 2025	18,130	18,130	18,130	18,280	18,080	12,577
July 04, 2025	18,075	18,130	18,130	18,315	18,075	7,041
July 03, 2025	17,945	18,105	18,105	18,120	17,840	10,633
July 02, 2025	18,125	17,950	17,950	18,145	17,805	11,415
July 01, 2025	17,820	17,910	17,910	17,910	17,710	7,046
June 30, 2025	17,860	17,820	17,820	18,025	17,760	4,458
June 27, 2025	17,885	17,855	17,855	18,030	17,765	4,240
June 26, 2025	17,985	17,885	17,885	18,100	17,855	7,611
June 25, 2025	17,765	17,985	17,985	17,985	17,670	6,467
June 24, 2025	17,880	17,720	17,720	17,920	17,645	20,854
June 23, 2025	17,615	17,880	17,880	17,880	17,535	7,578
June 20, 2025	17,770	17,615	17,615	17,770	17,515	5,518
June 19, 2025	17,735	17,670	17,670	17,925	17,665	6,892
June 18, 2025	17,845	17,730	17,730	17,845	17,575	5,763
June 17, 2025	17,790	17,655	17,655	17,855	17,560	13,168
June 16, 2025	17,615	17,615	17,615	17,735	17,535	8,269

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