KB Kstar Equity Balanced ETF Fund - 183710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76,355	77,170	77,170	77,495	76,350	623
February 19, 2026	74,465	76,145	76,145	76,240	74,465	1,302
February 13, 2026	74,500	74,545	74,545	75,275	74,340	1,767
February 12, 2026	72,910	74,385	74,385	74,385	72,725	238
February 11, 2026	71,935	72,455	72,455	72,665	71,520	910
February 10, 2026	72,035	71,670	71,670	72,235	71,505	1,012
February 09, 2026	72,055	71,830	71,830	72,055	71,695	792
February 06, 2026	72,370	69,610	69,610	72,370	67,660	92
February 05, 2026	71,955	70,265	70,265	71,955	70,030	101
February 04, 2026	71,825	71,955	71,955	71,955	71,500	108
February 03, 2026	70,050	71,095	71,095	71,295	69,775	136
February 02, 2026	73,415	68,010	68,010	73,415	68,000	330
January 30, 2026	70,680	71,280	71,280	71,965	70,680	89
January 29, 2026	70,410	70,680	70,680	70,760	69,715	310
January 28, 2026	69,385	69,950	69,950	70,285	69,385	451
January 27, 2026	67,675	69,195	69,195	69,195	67,085	127
January 26, 2026	68,050	67,430	67,430	68,465	67,430	295
January 23, 2026	68,055	67,870	67,870	68,380	67,870	175
January 22, 2026	68,485	67,745	67,745	68,485	67,745	457
January 21, 2026	66,135	67,140	67,140	67,140	66,130	71
January 20, 2026	66,315	67,400	67,400	67,400	66,315	159
January 19, 2026	66,275	67,255	67,255	67,255	66,275	293
January 16, 2026	66,005	66,495	66,495	66,635	66,005	8
January 15, 2026	64,910	65,885	65,885	65,890	64,910	80
January 14, 2026	64,855	64,630	64,630	64,890	64,630	7
January 13, 2026	64,180	64,830	64,830	64,875	64,125	748
January 12, 2026	64,210	64,190	64,190	64,545	63,860	583
January 09, 2026	62,925	63,470	63,470	63,470	62,925	298
January 08, 2026	63,990	64,025	64,025	64,345	63,990	76
January 07, 2026	63,970	63,465	63,465	63,970	63,000	85
January 06, 2026	62,080	62,745	62,745	62,770	61,580	236
January 05, 2026	60,745	62,495	62,495	62,520	60,745	1,729
January 02, 2026	59,940	60,215	60,215	60,215	59,940	59
December 30, 2025	59,565	59,755	59,755	59,755	59,565	3
December 29, 2025	58,900	59,385	59,385	59,400	58,900	26
December 26, 2025	58,390	58,340	58,340	58,560	58,300	184
December 24, 2025	58,000	58,230	58,230	58,230	57,900	6
December 23, 2025	58,150	58,090	58,090	58,235	58,090	145
December 22, 2025	57,505	57,815	57,815	57,900	57,505	17
December 19, 2025	57,070	57,040	57,040	57,070	56,705	14
December 18, 2025	56,555	56,340	56,340	56,845	56,265	326
December 17, 2025	56,720	56,910	56,910	56,910	56,680	4
December 16, 2025	56,960	56,550	56,550	57,095	56,445	35
December 15, 2025	57,370	57,700	57,700	57,700	57,370	4
December 12, 2025	57,975	58,020	58,020	58,310	57,675	369
December 11, 2025	58,370	57,940	57,940	58,370	57,940	29
December 10, 2025	58,135	58,105	58,105	58,310	58,105	7
December 09, 2025	57,985	58,060	58,060	58,160	57,985	769
December 08, 2025	57,515	57,945	57,945	57,945	57,515	40
December 05, 2025	57,220	57,590	57,590	57,590	57,055	15
December 04, 2025	57,155	56,940	56,940	57,155	56,745	22
December 03, 2025	56,925	57,355	57,355	57,460	56,925	13
December 02, 2025	56,280	56,725	56,725	56,725	56,280	3
December 01, 2025	56,360	56,065	56,065	56,360	56,065	236
November 28, 2025	56,885	55,930	55,930	56,885	55,930	20
November 27, 2025	56,095	56,885	56,885	56,930	56,095	112
November 26, 2025	55,520	56,095	56,095	56,095	55,460	12
November 25, 2025	55,680	55,210	55,210	55,680	55,210	4
November 24, 2025	55,145	54,865	54,865	55,540	54,865	7
November 21, 2025	54,805	54,900	54,900	55,155	54,805	231

KB Kstar Equity Balanced ETF Fund (183710.KS) KSC