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
August 18, 2025	11,015	10,935	10,935	11,130	10,825	12,118
August 14, 2025	11,085	11,015	11,015	11,145	10,985	10,112
August 13, 2025	10,795	11,005	11,005	11,005	10,795	56,726
August 12, 2025	10,690	10,750	10,750	10,800	10,625	3,220
August 11, 2025	10,770	10,690	10,690	10,775	10,685	3,544
August 08, 2025	10,885	10,770	10,770	10,885	10,735	66,383
August 07, 2025	10,910	10,810	10,810	10,910	10,715	13,639
August 06, 2025	10,940	10,810	10,810	10,940	10,645	15,794
August 05, 2025	10,875	10,770	10,770	10,875	10,665	14,193
August 04, 2025	10,660	10,755	10,755	10,765	10,520	58,813
August 01, 2025	10,765	10,660	10,660	10,810	10,620	13,670
July 31, 2025	11,040	10,740	10,740	11,055	10,740	58,965
July 30, 2025	10,950	10,965	10,965	11,185	10,870	20,475
July 29, 2025	11,020	10,950	10,950	11,155	10,885	11,541
July 28, 2025	11,015	11,020	11,020	11,210	11,010	100,270
July 25, 2025	11,135	11,010	11,010	11,280	11,005	68,135
July 24, 2025	11,100	11,145	11,145	11,200	11,000	35,763
July 23, 2025	10,950	11,135	11,135	11,135	10,925	75,539
July 22, 2025	10,880	10,950	10,950	11,000	10,770	33,772
July 21, 2025	10,810	10,880	10,880	10,935	10,810	30,661
July 18, 2025	10,670	10,765	10,765	10,820	10,635	17,656
July 17, 2025	10,720	10,680	10,680	10,800	10,635	60,369
July 16, 2025	10,640	10,730	10,730	10,855	10,640	37,574
July 15, 2025	10,685	10,635	10,635	10,695	10,485	79,773
July 14, 2025	10,525	10,570	10,570	10,860	10,350	78,230
July 11, 2025	10,430	10,595	10,595	10,700	10,375	74,213
July 10, 2025	10,345	10,425	10,425	10,505	10,265	71,686
July 09, 2025	10,450	10,345	10,345	10,540	10,310	5,868
July 08, 2025	10,355	10,445	10,445	10,530	10,355	125,220
July 07, 2025	10,325	10,355	10,355	10,435	10,240	66,737
July 04, 2025	10,355	10,300	10,300	10,540	10,270	77,851
July 03, 2025	10,480	10,365	10,365	10,670	10,325	66,692
July 02, 2025	10,400	10,490	10,490	10,605	10,340	10,283
July 01, 2025	10,480	10,390	10,390	10,585	10,305	8,713
June 30, 2025	10,495	10,465	10,465	10,575	10,425	7,623
June 27, 2025	10,500	10,490	10,490	10,690	10,470	12,540
June 26, 2025	10,615	10,535	10,535	10,625	10,510	40,782
June 25, 2025	10,525	10,615	10,615	10,640	10,495	24,776
June 24, 2025	10,325	10,465	10,465	10,605	10,325	24,328
June 23, 2025	10,115	10,325	10,325	10,325	10,035	15,555
June 20, 2025	10,130	10,170	10,170	10,250	10,025	20,176
June 19, 2025	10,300	10,130	10,130	10,300	10,075	15,489
June 18, 2025	10,585	10,300	10,300	10,585	10,275	12,211
June 17, 2025	10,415	10,400	10,400	10,540	10,335	3,285
June 16, 2025	10,355	10,415	10,415	10,530	10,260	15,154
June 13, 2025	10,510	10,320	10,320	10,605	10,305	21,826
June 12, 2025	10,585	10,510	10,510	10,705	10,500	10,675
June 11, 2025	10,450	10,585	10,585	10,680	10,425	16,189
June 10, 2025	10,470	10,510	10,510	10,645	10,375	27,302
June 09, 2025	10,340	10,470	10,470	10,485	10,210	34,646
June 05, 2025	10,270	10,340	10,340	10,405	10,235	8,856
June 04, 2025	10,140	10,270	10,270	10,315	10,100	10,716
June 02, 2025	10,200	9,890	9,890	10,200	9,740	17,732
May 30, 2025	10,210	10,060	10,060	10,420	10,000	5,829
May 29, 2025	10,090	10,210	10,210	10,230	10,040	5,327
May 28, 2025	10,135	10,040	10,040	10,280	10,040	17,987
May 27, 2025	10,065	10,135	10,135	10,205	9,970	8,993
May 26, 2025	10,200	10,060	10,060	10,390	10,060	3,520
May 23, 2025	10,250	10,205	10,205	10,330	10,165	21,448
May 22, 2025	10,355	10,260	10,260	10,500	10,215	12,194

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