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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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