KStar Short-term MSB ETF (Bond) - 196230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115,510	115,525	115,525	115,525	115,510	1,343
February 19, 2026	115,480	115,510	115,510	115,515	115,480	2,209
February 13, 2026	115,475	115,485	115,485	115,485	115,475	2,037
February 12, 2026	115,415	115,460	115,460	115,475	115,415	2,944
February 11, 2026	115,410	115,415	115,415	115,425	115,410	3,033
February 10, 2026	115,405	115,405	115,405	115,415	115,405	4,157
February 09, 2026	115,380	115,405	115,405	115,410	115,380	2,084
February 06, 2026	115,395	115,395	115,395	115,405	115,395	2,125
February 05, 2026	115,365	115,380	115,380	115,395	115,365	2,908
February 04, 2026	115,365	115,370	115,370	115,375	115,365	3,372
February 03, 2026	115,375	115,365	115,365	115,375	115,355	1,625
February 02, 2026	115,345	115,370	115,370	115,375	115,345	17,193
January 30, 2026	115,345	115,370	115,370	115,370	115,345	3,332
January 29, 2026	115,365	115,355	115,355	115,370	115,300	3,143
January 28, 2026	115,340	115,345	115,345	115,350	115,340	4,614
January 27, 2026	115,350	115,345	115,345	115,350	115,335	11,252
January 26, 2026	115,340	115,340	115,340	115,350	115,335	4,680
January 23, 2026	115,340	115,345	115,345	115,350	115,335	3,002
January 22, 2026	115,315	115,340	115,340	115,345	115,315	4,785
January 21, 2026	115,320	115,320	115,320	115,330	115,320	3,138
January 20, 2026	115,305	115,320	115,320	115,320	115,305	2,309
January 19, 2026	115,310	115,305	115,305	115,320	115,305	6,122
January 16, 2026	115,305	115,305	115,305	115,315	115,305	5,001
January 15, 2026	115,295	115,310	115,310	115,310	115,295	5,412
January 14, 2026	115,275	115,285	115,285	115,285	115,275	2,693
January 13, 2026	115,280	115,270	115,270	115,285	115,270	13,394
January 12, 2026	115,260	115,260	115,260	115,270	115,260	4,013
January 09, 2026	115,255	115,260	115,260	115,265	115,250	3,612
January 08, 2026	115,250	115,250	115,250	115,260	115,245	11,971
January 07, 2026	115,240	115,230	115,230	115,245	115,225	2,677
January 06, 2026	115,225	115,230	115,230	115,235	115,210	5,558
January 05, 2026	115,205	115,205	115,205	115,220	115,195	5,968
January 02, 2026	115,190	115,205	115,205	115,205	115,190	4,383
December 30, 2025	115,190	115,190	115,190	115,210	115,190	24,928
December 29, 2025	115,145	115,165	115,165	115,180	115,145	3,351
December 26, 2025	115,130	115,150	115,150	115,155	115,130	2,071
December 24, 2025	115,135	115,135	115,135	115,150	115,135	3,575
December 23, 2025	115,105	115,115	115,115	115,125	115,105	4,276
December 22, 2025	115,100	115,095	115,095	115,110	115,090	6,329
December 19, 2025	115,075	115,105	115,105	115,105	115,075	813
December 18, 2025	115,080	115,080	115,080	115,095	115,075	2,670
December 17, 2025	115,055	115,070	115,070	115,075	115,055	3,903
December 16, 2025	115,040	115,065	115,065	115,065	115,040	2,018
December 15, 2025	115,025	115,050	115,050	115,050	115,025	2,701
December 12, 2025	115,025	115,025	115,025	115,040	115,025	4,521
December 11, 2025	116,470	116,475	116,473.54	116,490	116,470	6,464
December 10, 2025	116,450	116,465	116,463.84	116,465	116,445	8,081
December 09, 2025	116,440	116,445	116,443.84	116,460	116,440	3,047
December 08, 2025	116,440	116,445	116,443.84	116,450	116,435	2,941
December 05, 2025	116,435	116,435	116,433.84	116,445	116,430	2,753
December 04, 2025	116,425	116,435	116,435	116,440	116,425	2,979
December 03, 2025	116,405	116,425	116,425	116,425	116,405	3,591
December 02, 2025	116,405	116,405	116,405	116,420	116,405	14,261
December 01, 2025	116,385	116,405	116,405	116,420	116,385	6,632
November 28, 2025	116,405	116,420	116,420	116,420	116,400	4,685
November 27, 2025	116,405	116,395	116,395	116,420	116,390	4,226
November 26, 2025	116,395	116,390	116,390	116,400	116,380	11,577
November 25, 2025	116,370	116,395	116,395	116,395	116,370	3,401
November 24, 2025	116,380	116,370	116,370	116,385	116,370	3,311
November 21, 2025	116,350	116,360	116,360	116,375	116,350	6,853

KStar Short-term MSB ETF (Bond) (196230.KS) KSC