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
February 20, 2026	10,555	10,520	10,520	10,670	10,505	7,741
February 19, 2026	10,565	10,555	10,555	10,870	10,460	4,752
February 13, 2026	10,705	10,575	10,575	10,775	10,500	7,385
February 12, 2026	10,855	10,705	10,705	10,965	10,690	3,398
February 11, 2026	10,705	10,855	10,855	10,940	10,705	12,119
February 10, 2026	10,785	10,780	10,780	10,875	10,680	1,885
February 09, 2026	10,655	10,790	10,790	10,790	10,575	14,884
February 06, 2026	10,580	10,610	10,610	10,630	10,310	5,372
February 05, 2026	10,710	10,590	10,590	10,710	10,370	10,135
February 04, 2026	10,610	10,655	10,655	10,655	10,310	35,478
February 03, 2026	10,560	10,610	10,610	10,695	10,380	34,617
February 02, 2026	10,880	10,560	10,560	11,025	9,945	6,860
January 30, 2026	11,185	10,890	10,890	11,255	10,890	5,142
January 29, 2026	11,095	11,185	11,185	11,205	10,990	39,395
January 28, 2026	10,840	11,095	11,095	11,150	10,785	11,314
January 27, 2026	10,695	10,840	10,840	10,840	10,650	3,325
January 26, 2026	10,800	10,695	10,695	10,800	10,635	6,857
January 23, 2026	10,685	10,760	10,760	10,810	10,595	6,350
January 22, 2026	10,625	10,695	10,695	10,825	10,610	7,102
January 21, 2026	10,675	10,635	10,635	10,715	10,525	2,580
January 20, 2026	10,670	10,685	10,685	10,775	10,565	16,347
January 19, 2026	10,825	10,680	10,680	10,940	10,610	9,959
January 16, 2026	10,845	10,825	10,825	11,000	10,770	11,069
January 15, 2026	10,935	10,855	10,855	10,935	10,755	8,925
January 14, 2026	10,855	10,960	10,960	11,020	10,805	9,794
January 13, 2026	10,800	10,865	10,865	10,950	10,770	12,689
January 12, 2026	10,585	10,765	10,765	10,765	10,550	12,559
January 09, 2026	10,635	10,600	10,600	10,690	10,505	12,852
January 08, 2026	10,685	10,525	10,525	10,835	10,485	11,574
January 07, 2026	10,845	10,695	10,695	10,950	10,635	6,478
January 06, 2026	10,730	10,880	10,880	10,880	10,680	9,246
January 05, 2026	10,870	10,730	10,730	10,870	10,655	8,365
January 02, 2026	10,565	10,750	10,750	10,750	10,315	15,799
December 30, 2025	10,310	10,565	10,565	10,565	10,310	5,263
December 29, 2025	10,575	10,480	10,480	10,590	10,375	7,224
December 26, 2025	10,840	10,710	10,355	10,955	10,680	2,908
December 24, 2025	10,745	10,850	10,850	10,850	10,670	11,356
December 23, 2025	10,775	10,820	10,820	10,915	10,715	4,169
December 22, 2025	10,730	10,770	10,770	10,990	10,645	3,025
December 19, 2025	10,695	10,725	10,725	10,810	10,695	1,727
December 18, 2025	10,750	10,715	10,715	10,765	10,600	5,196
December 17, 2025	10,595	10,760	10,760	10,760	10,525	3,465
December 16, 2025	10,840	10,605	10,605	10,840	10,535	3,509
December 15, 2025	11,040	10,830	10,830	11,040	10,800	2,310
December 12, 2025	10,865	11,050	11,050	11,050	10,790	3,092
December 11, 2025	10,800	10,865	10,865	10,995	10,800	1,726
December 10, 2025	10,845	10,880	10,880	11,045	10,710	6,652
December 09, 2025	11,000	10,855	10,855	11,155	10,815	7,281
December 08, 2025	11,150	11,080	11,080	11,190	11,000	3,930
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

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