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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	46,845	46,745	46,745	46,930	46,745	18
August 07, 2025	46,690	46,705	46,705	46,705	46,690	4
August 06, 2025	46,270	46,440	46,440	46,440	46,270	3
August 05, 2025	46,095	46,520	46,520	46,525	46,095	38
August 04, 2025	45,745	46,095	46,095	46,095	45,745	17
August 01, 2025	46,545	45,725	45,725	46,545	45,725	53
July 31, 2025	47,155	46,985	46,985	47,200	46,985	512
July 30, 2025	46,950	47,250	47,250	47,340	46,950	17
July 29, 2025	46,245	46,245	46,245	46,245	46,245	1
July 28, 2025	46,430	46,430	46,430	46,430	46,430	22
July 25, 2025	46,425	46,395	46,395	46,565	46,395	24
July 24, 2025	46,860	46,710	46,710	46,860	46,710	15
July 23, 2025	46,270	46,300	46,300	46,300	46,270	23
July 22, 2025	46,850	46,170	46,170	46,850	46,170	18
July 21, 2025	46,610	46,585	46,585	46,730	46,585	339
July 18, 2025	46,575	46,585	46,585	46,585	46,575	2
July 17, 2025	46,435	46,435	46,435	46,435	46,435	2
July 16, 2025	46,495	46,345	46,345	46,495	46,345	104
July 15, 2025	46,365	46,600	46,600	46,600	46,365	2
July 14, 2025	46,410	46,380	46,380	46,480	46,380	14
July 11, 2025	46,220	46,325	46,325	46,410	46,220	19
July 10, 2025	46,070	46,090	46,090	46,090	46,070	104
July 09, 2025	45,575	45,575	45,575	45,575	45,575	1
July 08, 2025	45,525	45,605	45,605	45,605	45,525	3
July 07, 2025	44,995	45,065	45,065	45,065	44,995	6
July 04, 2025	45,590	45,420	45,420	45,590	45,420	5
July 03, 2025	45,345	45,555	45,555	45,555	45,345	2
July 02, 2025	45,120	45,120	45,120	45,120	45,120	23
July 01, 2025	45,705	45,650	45,650	45,705	45,650	59
June 30, 2025	45,375	45,375	45,375	45,375	45,375	1
June 27, 2025	45,260	44,995	44,995	45,260	44,995	28
June 26, 2025	45,330	44,785	44,785	45,330	44,785	2
June 25, 2025	45,360	45,435	45,435	45,435	45,360	10
June 24, 2025	45,210	45,260	45,260	45,260	45,210	4
June 23, 2025	44,135	43,960	43,960	44,135	43,960	209
June 20, 2025	44,010	44,010	44,010	44,010	44,010	1
June 19, 2025	43,835	43,815	43,815	43,835	43,815	6
June 18, 2025	43,930	43,800	43,800	43,930	43,800	253
June 17, 2025	44,180	43,995	43,995	44,180	43,995	5
June 16, 2025	42,950	43,145	43,145	43,145	42,950	3
June 13, 2025	43,250	42,950	42,950	43,250	42,870	14
June 12, 2025	43,390	43,320	43,320	43,445	43,225	366
June 11, 2025	43,090	43,075	43,075	43,245	43,075	20
June 10, 2025	42,720	42,670	42,670	42,990	42,670	52
June 09, 2025	42,530	42,675	42,675	42,800	42,530	62
June 05, 2025	42,020	42,165	42,165	42,395	42,020	76
June 04, 2025	41,840	42,015	42,015	42,025	41,840	76
June 02, 2025	41,410	41,270	41,270	41,410	41,270	2
May 30, 2025	41,475	41,475	41,475	41,475	41,475	1
May 29, 2025	41,155	41,415	41,415	41,415	41,155	32
May 28, 2025	40,975	40,930	40,930	40,975	40,930	2
May 27, 2025	40,540	40,460	40,460	40,540	40,460	29
May 26, 2025	40,310	40,410	40,410	40,410	40,310	4
May 23, 2025	40,120	40,120	40,120	40,120	40,120	1
May 22, 2025	40,270	40,120	40,120	40,270	40,120	2

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