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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	56,840	56,705	56,705	57,125	56,585	120
November 19, 2025	55,495	55,510	55,510	55,935	55,080	21
November 18, 2025	56,830	55,970	55,970	57,165	55,970	518
November 17, 2025	57,240	57,290	57,290	57,300	57,030	57
November 14, 2025	57,140	56,580	56,580	57,320	56,580	542
November 13, 2025	58,160	58,400	58,400	58,400	58,065	26
November 12, 2025	57,510	58,085	58,085	58,190	57,510	172
November 11, 2025	58,085	57,535	57,535	58,535	57,225	363
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

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