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
January 14, 2026	77,965	78,100	78,100	78,100	77,580	2,929
January 13, 2026	77,365	77,800	77,800	77,965	77,365	5,930
January 12, 2026	77,740	77,440	77,440	77,740	76,865	4,211
January 09, 2026	77,130	77,230	77,230	77,380	76,770	4,083
January 08, 2026	76,800	77,150	77,150	77,775	76,800	4,010
January 07, 2026	77,095	76,800	76,800	77,480	76,700	8,024
January 06, 2026	76,095	76,480	76,480	76,480	75,655	5,292
January 05, 2026	75,350	76,375	76,375	76,375	75,350	5,909
January 02, 2026	74,370	74,900	74,900	74,950	74,370	2,516
December 30, 2025	73,950	74,200	74,200	74,365	73,870	1,459
December 29, 2025	75,435	73,950	73,950	75,435	73,480	2,212
December 26, 2025	73,215	73,240	73,240	73,240	73,075	1,211
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

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