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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	116,340	116,350	116,350	116,370	116,340	3,097
November 19, 2025	116,320	116,345	116,345	116,345	116,320	2,713
November 18, 2025	116,315	116,340	116,340	116,350	116,315	27,074
November 17, 2025	116,295	116,315	116,315	116,320	116,295	16,489
November 14, 2025	116,310	116,315	116,315	116,315	116,305	3,282
November 13, 2025	116,310	116,305	116,305	116,315	116,295	11,501
November 12, 2025	116,290	116,300	116,300	116,300	116,285	4,039
November 11, 2025	116,280	116,285	116,285	116,290	116,275	10,719
November 10, 2025	116,270	116,280	116,280	116,285	116,270	5,584
November 07, 2025	116,255	116,270	116,270	116,285	116,255	3,024
November 06, 2025	116,275	116,267	116,267	116,280	116,260	5,106
November 05, 2025	116,260	116,245	116,245	116,270	116,245	3,656
November 04, 2025	116,230	116,250	116,250	116,280	116,230	12,378
November 03, 2025	116,265	116,255	116,255	116,265	116,255	8,169
October 31, 2025	116,255	116,250	116,250	116,265	116,240	7,268
October 30, 2025	116,255	116,250	116,250	116,260	116,245	3,553
October 29, 2025	116,255	116,260	116,260	116,260	116,240	3,708
October 28, 2025	116,240	116,240	116,240	116,250	116,230	4,440
October 27, 2025	116,235	116,245	116,245	116,245	116,230	4,160
October 24, 2025	116,230	116,240	116,240	116,240	116,230	6,908
October 23, 2025	116,210	116,230	116,230	116,240	116,210	14,783
October 22, 2025	116,210	116,205	116,205	116,220	116,200	8,255
October 21, 2025	116,200	116,195	116,195	116,215	116,195	7,430
October 20, 2025	116,195	116,200	116,200	116,215	116,195	13,605
October 17, 2025	116,205	116,195	116,195	116,205	116,195	10,425
October 16, 2025	116,195	116,205	116,205	116,205	116,195	14,441
October 15, 2025	116,175	116,175	116,175	116,185	116,170	9,329
October 14, 2025	116,175	116,175	116,175	116,175	116,165	10,028
October 13, 2025	116,160	116,165	116,165	116,165	116,150	23,875
October 10, 2025	116,150	116,155	116,155	116,160	116,145	28,423
October 02, 2025	116,140	116,150	116,150	116,155	116,140	10,089
October 01, 2025	116,095	116,105	116,105	116,115	116,095	7,924
September 30, 2025	116,070	116,065	116,065	116,075	116,065	9,255
September 29, 2025	116,060	116,070	116,070	116,080	116,060	9,899
September 26, 2025	116,065	116,045	116,045	116,065	116,045	10,862
September 25, 2025	116,075	116,065	116,065	116,075	116,055	10,267
September 24, 2025	116,045	116,070	116,070	116,075	116,045	13,200
September 23, 2025	116,035	116,050	116,050	116,055	116,035	16,830
September 22, 2025	116,035	116,040	116,040	116,045	116,025	14,182
September 19, 2025	116,035	116,035	116,035	116,040	116,025	16,359
September 18, 2025	116,020	116,030	116,030	116,030	116,015	5,538
September 17, 2025	116,005	116,000	116,000	116,010	116,000	14,010
September 16, 2025	115,995	116,005	116,005	116,005	115,990	8,234
September 15, 2025	115,995	115,995	115,995	116,000	115,985	35,153
September 12, 2025	115,985	115,990	115,990	115,990	115,980	3,021
September 11, 2025	115,955	115,980	115,980	115,985	115,945	23,639
September 10, 2025	115,945	115,955	115,955	115,970	115,945	124,491
September 09, 2025	115,940	115,955	115,955	115,960	115,940	17,909
September 08, 2025	115,940	115,945	115,945	115,960	115,935	9,784
September 05, 2025	115,940	115,940	115,940	115,950	115,930	5,169

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