KB KBSTAR China H-Share Securities ETF Investment Trust - Equity-Derivatives(H) - 250730.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11,005	11,085	11,085	11,125	10,920	5,397
December 04, 2025	10,905	11,005	11,005	11,020	10,800	9,264
December 03, 2025	10,960	10,915	10,915	11,240	10,910	3,083
December 02, 2025	11,130	11,100	11,100	11,220	11,050	434
December 01, 2025	11,140	11,125	11,125	11,170	10,940	955
November 28, 2025	11,145	11,140	11,140	11,165	11,000	3,026
November 27, 2025	11,145	11,155	11,155	11,230	11,070	899
November 26, 2025	11,120	11,145	11,145	11,230	11,075	1,765
November 25, 2025	11,090	11,055	11,055	11,160	11,040	2,591
November 24, 2025	10,885	10,990	10,990	10,990	10,785	13,460
November 21, 2025	11,110	10,895	10,895	11,245	10,735	8,788
November 20, 2025	11,110	11,045	11,045	11,305	11,045	786
November 19, 2025	11,110	11,070	11,070	11,245	10,905	5,053
November 18, 2025	11,285	11,005	11,005	11,330	10,945	3,510
November 17, 2025	11,265	11,295	11,295	11,400	11,250	1,686
November 14, 2025	11,550	11,255	11,255	11,605	11,200	7,307
November 13, 2025	11,520	11,560	11,560	11,560	11,250	58,875
November 12, 2025	11,460	11,530	11,530	11,575	11,400	9,497
November 11, 2025	11,370	11,470	11,470	11,515	10,740	11,134
November 10, 2025	11,165	11,380	11,380	11,395	11,160	12,352
November 07, 2025	11,205	11,165	11,165	11,265	11,160	5,849
November 06, 2025	11,120	11,285	11,285	11,285	11,070	239
November 05, 2025	11,125	11,130	11,130	11,130	10,765	14,517
November 04, 2025	11,225	11,130	11,130	11,255	11,030	39,542
November 03, 2025	11,240	11,235	11,235	11,310	11,065	14,504
October 31, 2025	11,375	11,195	11,195	11,440	11,150	4,860
October 30, 2025	11,470	11,375	11,375	11,680	11,200	16,846
October 29, 2025	11,390	11,470	11,470	11,615	11,375	2,046
October 28, 2025	11,455	11,390	11,390	11,550	11,335	10,487
October 27, 2025	11,360	11,490	11,490	11,595	11,345	8,610
October 24, 2025	11,240	11,290	11,290	11,445	11,240	11,171
October 23, 2025	11,195	11,250	11,250	11,305	11,085	7,107
October 22, 2025	11,355	11,205	11,205	11,355	11,125	5,227
October 21, 2025	11,160	11,375	11,375	11,430	11,160	9,821
October 20, 2025	11,010	11,160	11,160	11,235	11,010	9,537
October 17, 2025	11,105	11,010	11,010	11,220	10,910	25,547
October 16, 2025	11,160	11,195	11,195	11,290	11,110	9,906
October 15, 2025	10,975	11,280	11,280	11,305	10,970	8,031
October 14, 2025	11,070	10,985	10,985	11,415	10,965	50,091
October 13, 2025	11,140	11,060	11,060	11,500	10,815	24,368
October 10, 2025	11,825	11,315	11,315	11,825	11,305	27,666
October 02, 2025	11,410	11,825	11,825	11,835	11,410	15,622
October 01, 2025	11,695	11,405	11,405	11,730	11,330	3,707
September 30, 2025	11,390	11,500	11,500	11,550	11,375	8,057
September 29, 2025	11,325	11,470	11,470	11,480	11,310	24,790
September 26, 2025	11,490	11,405	11,405	11,490	11,320	15,515
September 25, 2025	11,415	11,500	11,500	11,525	11,295	21,036
September 24, 2025	11,270	11,415	11,415	11,475	11,140	15,371
September 23, 2025	11,300	11,270	11,270	11,510	11,180	10,996
September 22, 2025	11,475	11,300	11,300	11,625	11,285	16,450
September 19, 2025	11,425	11,485	11,485	11,635	11,410	18,095
September 18, 2025	11,610	11,425	11,425	11,790	11,405	55,516
September 17, 2025	11,390	11,610	11,610	11,615	11,350	29,904
September 16, 2025	11,325	11,395	11,395	11,425	11,295	43,753
September 15, 2025	11,345	11,325	11,325	11,410	11,275	11,893
September 12, 2025	11,275	11,340	11,340	11,420	11,270	37,505
September 11, 2025	11,325	11,265	11,265	11,400	11,115	9,931
September 10, 2025	11,110	11,325	11,325	11,325	11,110	31,168
September 09, 2025	11,110	11,120	11,120	11,260	11,040	741,919
September 08, 2025	10,920	11,060	11,060	11,070	10,920	18,887

KB KBSTAR China H-Share Securities ETF Investment Trust - Equity-Derivatives(H) (250730.KS) KSC