KB KBSTAR Bond Balanced Securities ETF Investment Trust - Bond Balanced-Derivatives - 183700.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	66,205	66,100	66,100	66,235	66,100	18
August 14, 2025	66,340	66,340	66,340	66,340	66,340	191
August 13, 2025	66,375	66,210	66,210	66,375	66,180	191
August 12, 2025	66,270	66,150	66,150	66,305	66,150	68
August 11, 2025	66,315	66,300	66,300	66,315	66,300	25
August 08, 2025	66,235	66,235	66,235	66,235	66,235	300
August 07, 2025	66,190	66,250	66,250	66,250	66,180	104
August 06, 2025	66,065	65,995	65,995	66,080	65,915	436
August 05, 2025	66,180	65,950	65,950	66,195	65,845	102
August 04, 2025	65,650	65,750	65,750	65,855	65,555	1,911
August 01, 2025	66,170	65,720	65,720	66,170	65,720	70
July 31, 2025	66,485	66,470	66,470	66,550	66,255	1,398
July 30, 2025	66,365	66,490	66,490	66,540	66,355	158
July 29, 2025	65,815	66,285	66,285	66,285	65,815	264
July 28, 2025	65,985	65,955	65,955	66,010	65,860	110
July 25, 2025	66,055	65,835	65,835	66,055	65,835	290
July 24, 2025	66,235	66,060	66,060	66,235	66,060	135
July 23, 2025	65,920	65,910	65,910	65,920	65,765	75
July 22, 2025	66,255	65,925	65,925	66,255	65,915	981
July 21, 2025	65,975	66,000	66,000	66,130	65,975	633
July 18, 2025	66,060	65,940	65,940	66,060	65,937	90
July 17, 2025	65,930	66,010	66,010	66,030	65,865	82
July 16, 2025	66,025	65,985	65,985	66,080	65,980	275
July 15, 2025	65,835	66,085	66,085	66,085	65,835	826
July 14, 2025	65,985	66,005	66,005	66,010	65,940	22
July 11, 2025	66,085	65,880	65,880	66,085	65,855	529
July 10, 2025	65,540	65,675	65,675	65,720	65,540	182
July 09, 2025	65,510	65,400	65,400	65,510	65,320	153
July 08, 2025	65,330	65,330	65,330	65,330	65,330	99
July 07, 2025	64,945	65,050	65,050	65,052	64,945	59
July 04, 2025	65,435	65,085	65,085	65,435	65,085	341
July 03, 2025	65,330	65,450	65,450	65,450	65,140	491
July 02, 2025	65,015	65,140	65,140	65,140	65,000	477
July 01, 2025	65,195	65,300	65,300	65,510	65,195	139
June 30, 2025	65,055	65,055	65,055	65,280	64,995	645
June 27, 2025	65,210	64,975	64,975	65,210	64,975	291
June 26, 2025	65,275	65,220	65,220	65,285	65,035	73
June 25, 2025	65,170	65,355	65,355	65,380	65,170	64
June 24, 2025	64,895	65,005	65,005	65,130	64,895	1,584
June 23, 2025	64,495	64,575	64,575	64,575	64,350	1,778
June 20, 2025	64,345	64,575	64,575	64,575	64,345	64
June 19, 2025	64,295	64,300	64,300	64,310	64,155	99
June 18, 2025	64,150	64,275	64,275	64,320	64,125	103
June 17, 2025	64,290	64,175	64,175	64,405	64,080	461
June 16, 2025	63,635	63,900	63,900	63,985	63,600	457
June 13, 2025	63,985	63,590	63,590	63,985	63,590	707
June 12, 2025	63,855	63,900	63,900	64,065	63,855	1,156
June 11, 2025	63,790	63,945	63,945	63,960	63,790	149
June 10, 2025	63,530	63,535	63,535	63,755	63,530	391
June 09, 2025	63,475	63,640	63,640	63,672	63,475	208
June 05, 2025	62,880	63,240	63,240	63,245	62,880	114
June 04, 2025	63,410	63,315	63,315	63,445	63,315	326
June 02, 2025	63,025	62,810	62,810	63,095	62,810	132
May 30, 2025	63,175	63,175	63,175	63,175	63,175	1
May 29, 2025	62,800	62,890	62,890	62,890	62,800	8
May 28, 2025	62,850	62,800	62,800	62,850	62,800	21
May 27, 2025	62,460	62,570	62,570	62,615	62,460	9
May 26, 2025	62,435	62,435	62,435	62,435	62,435	24
May 23, 2025	62,205	62,145	62,145	62,205	62,145	31
May 22, 2025	62,395	62,120	62,120	62,395	62,100	54

KB KBSTAR Bond Balanced Securities ETF Investment Trust - Bond Balanced-Derivatives (183700.KS) KSC