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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	56,400	57,315	57,315	57,430	56,400	140
November 07, 2025	56,520	56,095	56,095	56,600	55,805	30
November 06, 2025	57,720	56,920	56,920	57,720	56,755	751
November 05, 2025	57,800	56,520	56,520	57,855	55,155	211
November 04, 2025	58,965	57,855	57,855	58,965	57,855	947
November 03, 2025	57,900	58,870	58,870	58,890	57,900	167
October 31, 2025	57,405	57,820	57,820	57,820	57,260	178
October 30, 2025	57,625	57,670	57,670	57,970	57,200	358
October 29, 2025	58,150	57,005	57,005	58,150	56,605	95
October 28, 2025	56,230	56,460	56,460	56,510	56,080	155
October 27, 2025	55,750	56,730	56,730	56,765	55,750	151
October 24, 2025	55,280	55,630	55,630	55,630	55,065	934
October 23, 2025	54,470	54,645	54,645	55,255	54,470	331
October 22, 2025	54,575	54,550	54,550	54,575	54,400	111
October 21, 2025	55,085	54,490	54,490	55,400	54,490	828
October 20, 2025	54,175	54,495	54,495	54,495	53,780	206
October 17, 2025	53,450	53,855	53,855	53,855	53,450	13
October 16, 2025	52,675	53,655	53,655	53,655	52,675	15
October 15, 2025	51,775	52,045	52,045	52,045	51,775	17
October 14, 2025	52,255	52,255	52,255	52,255	52,255	3
October 13, 2025	51,425	51,560	51,560	51,820	51,425	20
October 10, 2025	51,390	52,250	52,250	52,395	51,390	253
October 02, 2025	50,375	51,365	51,365	51,365	50,375	911
October 01, 2025	49,985	50,255	50,255	50,255	49,985	3
September 30, 2025	49,920	49,910	49,910	49,920	49,910	47
September 29, 2025	49,430	49,920	49,920	50,035	49,430	361
September 26, 2025	50,215	49,430	49,430	50,215	49,430	18
September 25, 2025	50,210	50,215	50,215	50,215	50,210	2
September 24, 2025	50,385	50,000	50,000	50,385	50,000	728
September 23, 2025	50,510	50,280	50,280	50,510	50,280	3
September 22, 2025	49,780	50,150	50,150	50,215	49,780	86
September 19, 2025	49,855	49,782	49,782	50,020	49,782	4
September 18, 2025	49,480	49,825	49,825	49,825	49,480	2
September 17, 2025	49,680	49,435	49,435	49,680	49,435	3
September 16, 2025	49,290	49,680	49,680	49,680	49,290	25
September 15, 2025	49,260	49,100	49,100	49,260	49,100	7
September 12, 2025	48,630	49,000	49,000	49,000	48,630	508
September 11, 2025	48,340	48,105	48,105	48,340	48,105	3
September 10, 2025	47,790	47,905	47,905	47,905	47,790	5
September 09, 2025	46,985	47,225	47,225	47,225	46,985	10
September 08, 2025	46,680	46,680	46,680	46,680	46,680	1
September 05, 2025	46,570	46,760	46,760	46,760	46,570	16
September 04, 2025	46,420	46,400	46,400	46,495	46,400	3
September 03, 2025	46,365	46,375	46,375	46,375	46,365	2
September 02, 2025	46,000	46,170	46,170	46,220	46,000	73
September 01, 2025	46,230	46,245	46,245	46,320	46,125	13
August 29, 2025	46,585	46,545	46,545	46,605	46,545	8
August 28, 2025	46,405	46,490	46,490	46,490	46,405	2
August 27, 2025	46,405	46,405	46,405	46,405	46,405	22
August 26, 2025	46,670	46,635	46,635	46,670	46,635	2
August 25, 2025	46,480	46,480	46,480	46,480	46,480	2
August 22, 2025	46,060	46,440	46,440	46,440	46,060	45
August 21, 2025	46,095	46,090	46,090	46,095	46,090	6
August 20, 2025	45,790	45,890	45,890	45,930	45,520	10
August 19, 2025	46,430	46,160	46,160	46,430	46,160	31
August 18, 2025	46,510	46,480	46,480	46,510	46,480	4
August 14, 2025	46,950	46,935	46,935	47,065	46,935	48
August 13, 2025	46,915	46,820	46,820	46,915	46,820	12
August 12, 2025	46,915	46,800	46,800	47,090	46,800	12
August 11, 2025	46,710	46,735	46,735	46,795	46,635	129

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