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
November 07, 2025	72,375	72,350	72,350	72,820	71,740	926
November 06, 2025	73,000	72,805	72,805	73,010	72,505	1,811
November 05, 2025	73,030	72,830	72,830	73,030	72,150	5,946
November 04, 2025	74,035	73,710	73,710	74,110	73,620	3,119
November 03, 2025	73,510	74,130	74,130	74,150	73,510	3,699
October 31, 2025	72,825	73,415	73,415	73,415	72,825	1,731
October 30, 2025	72,900	73,165	73,165	73,300	72,900	4,097
October 29, 2025	72,525	72,695	72,695	72,700	72,305	1,429
October 28, 2025	72,165	72,460	72,460	72,475	72,165	1,512
October 27, 2025	72,140	72,495	72,495	72,495	72,140	2,804
October 24, 2025	71,450	71,830	71,830	71,830	71,450	1,352
October 23, 2025	71,505	71,365	71,365	71,582	71,145	1,474
October 22, 2025	71,205	71,370	71,370	71,370	70,950	334
October 21, 2025	71,300	71,225	71,225	71,685	71,225	4,841
October 20, 2025	70,975	71,140	71,140	71,140	70,680	1,625
October 17, 2025	70,430	70,790	70,790	70,870	70,430	1,077
October 16, 2025	70,225	70,520	70,520	70,565	70,225	595
October 15, 2025	69,320	70,005	70,005	70,005	69,320	507
October 14, 2025	69,750	69,310	69,310	69,825	69,310	1,092
October 13, 2025	69,230	69,410	69,410	69,590	69,230	957
October 10, 2025	69,580	69,525	69,525	69,735	69,410	906
October 02, 2025	68,525	69,015	69,015	69,145	68,525	253
October 01, 2025	68,415	68,355	68,355	68,415	68,255	339
September 30, 2025	68,155	68,250	68,250	68,265	68,105	214
September 29, 2025	68,255	68,095	68,095	68,255	68,075	325
September 26, 2025	68,145	67,865	67,865	68,145	67,865	609
September 25, 2025	68,515	68,390	68,390	68,595	68,375	208
September 24, 2025	68,535	68,595	68,595	68,600	68,475	347
September 23, 2025	68,685	68,485	68,485	68,685	68,440	1,150
September 22, 2025	68,250	68,440	68,440	68,510	68,250	169
September 19, 2025	68,445	68,240	68,240	68,445	68,230	151
September 18, 2025	67,985	68,145	68,145	68,145	67,985	9
September 17, 2025	68,085	68,000	68,000	68,095	68,000	85
September 16, 2025	67,830	68,040	68,040	68,185	67,830	257
September 15, 2025	67,900	67,785	67,785	67,900	67,730	214
September 12, 2025	67,405	67,635	67,635	67,640	67,405	562
September 11, 2025	67,315	67,250	67,250	67,315	67,075	90
September 10, 2025	66,650	67,040	67,040	67,040	66,650	895
September 09, 2025	66,455	66,515	66,515	66,515	66,455	3
September 08, 2025	66,185	66,165	66,165	66,370	66,165	55
September 05, 2025	66,315	66,300	66,300	66,315	66,130	17
September 04, 2025	66,000	66,155	66,155	66,240	66,000	810
September 03, 2025	65,870	66,095	66,095	66,095	65,870	10
September 02, 2025	65,765	65,870	65,870	66,010	65,765	172
September 01, 2025	66,045	65,800	65,800	66,045	65,800	160
August 29, 2025	66,140	66,140	66,140	66,140	66,140	5
August 28, 2025	66,025	66,200	66,200	66,200	66,025	200
August 27, 2025	66,015	66,015	66,015	66,015	65,980	66
August 26, 2025	66,165	66,190	66,190	66,255	66,080	208
August 25, 2025	66,035	66,095	66,095	66,145	66,035	367
August 22, 2025	65,860	66,035	66,035	66,050	65,860	41
August 21, 2025	65,775	65,770	65,770	65,975	65,770	116
August 20, 2025	65,730	65,670	65,670	65,730	65,615	27
August 19, 2025	65,915	65,910	65,910	66,090	65,910	399
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

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