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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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