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
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
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

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