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
December 24, 2025	72,980	72,930	72,930	73,190	72,930	120
December 23, 2025	72,850	72,900	72,900	73,082	72,850	1,417
December 22, 2025	72,600	72,685	72,685	72,985	72,545	1,681
December 19, 2025	72,295	72,455	72,455	72,500	72,005	2,568
December 18, 2025	71,950	72,200	72,200	72,295	71,950	56
December 17, 2025	71,740	72,400	72,400	72,400	71,740	1,827
December 16, 2025	72,650	72,040	72,040	72,650	72,040	1,336
December 15, 2025	72,000	72,740	72,740	72,790	72,000	873
December 12, 2025	72,830	72,952	72,952	72,965	72,575	449
December 11, 2025	72,870	72,895	72,895	73,225	72,680	1,757
December 10, 2025	72,960	72,905	72,905	73,180	72,905	245
December 09, 2025	72,810	72,957	72,957	73,145	72,805	340
December 08, 2025	72,575	72,985	72,985	72,985	72,575	791
December 05, 2025	72,760	72,760	72,760	72,760	72,420	1,201
December 04, 2025	72,310	72,530	72,530	72,700	72,180	499
December 03, 2025	72,645	72,810	72,810	72,810	72,355	659
December 02, 2025	71,790	72,395	72,395	72,440	71,790	227
December 01, 2025	72,170	71,870	71,870	72,170	71,675	736
November 28, 2025	72,450	72,160	72,160	72,450	72,000	1,130
November 27, 2025	72,620	72,200	72,200	72,645	72,140	1,052
November 26, 2025	71,530	71,920	71,920	72,040	71,530	641
November 25, 2025	71,465	71,530	71,530	72,030	71,237	1,288
November 24, 2025	71,775	71,460	71,460	71,775	71,250	622
November 21, 2025	71,625	71,395	71,395	71,780	71,325	3,000
November 20, 2025	72,010	72,515	72,515	72,710	72,010	2,726
November 19, 2025	72,065	72,010	72,010	72,082	71,395	1,359
November 18, 2025	72,550	72,325	72,325	72,950	72,325	2,936
November 17, 2025	72,440	72,830	72,830	72,870	72,440	842
November 14, 2025	73,175	72,710	72,710	73,175	72,450	1,368
November 13, 2025	73,480	73,710	73,710	73,710	73,400	3,061
November 12, 2025	73,140	73,515	73,515	73,595	73,065	1,687
November 11, 2025	73,490	73,140	73,140	73,815	73,050	1,023
November 10, 2025	72,200	72,930	72,930	72,980	72,200	3,446
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

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