KB Asset Management Co. Ltd - KBStar High Dividend ETF Fund - 266160.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,650	16,450	16,450	16,650	16,440	24,402
August 14, 2025	16,835	16,770	16,770	16,875	16,690	28,007
August 13, 2025	16,810	16,690	16,690	16,810	16,625	16,990
August 12, 2025	16,630	16,640	16,640	16,840	16,620	31,930
August 11, 2025	16,730	16,550	16,550	16,750	16,550	122,377
August 08, 2025	16,715	16,730	16,730	16,730	16,635	15,139
August 07, 2025	16,740	16,635	16,635	16,780	16,560	39,880
August 06, 2025	16,485	16,605	16,605	16,605	16,450	30,073
August 05, 2025	16,580	16,555	16,555	16,660	16,405	98,015
August 04, 2025	16,075	16,260	16,260	16,370	16,050	43,449
August 01, 2025	16,540	16,075	16,075	16,555	16,075	89,109
July 31, 2025	17,085	16,745	16,745	17,085	16,670	108,682
July 30, 2025	16,765	16,965	16,965	17,055	16,755	104,672
July 29, 2025	16,990	17,130	17,130	17,145	16,830	79,045
July 28, 2025	17,255	16,990	16,990	17,315	16,810	68,887
July 25, 2025	17,165	17,205	17,205	17,320	17,130	66,735
July 24, 2025	17,235	17,125	17,125	17,520	17,105	58,206
July 23, 2025	17,175	17,220	17,220	17,305	17,020	94,970
July 22, 2025	17,310	17,075	17,075	17,425	17,010	106,127
July 21, 2025	17,220	17,205	17,205	17,315	17,145	65,225
July 18, 2025	17,485	17,230	17,230	17,560	17,110	128,554
July 17, 2025	17,250	17,445	17,445	17,445	17,105	135,523
July 16, 2025	17,475	17,220	17,220	17,475	17,145	123,643
July 15, 2025	17,570	17,460	17,460	17,575	17,385	158,690
July 14, 2025	17,175	17,580	17,580	17,590	17,175	177,371
July 11, 2025	17,040	17,175	17,175	17,220	16,955	147,925
July 10, 2025	16,810	16,955	16,955	17,015	16,810	102,148
July 09, 2025	16,790	16,850	16,850	16,920	16,675	86,277
July 08, 2025	16,340	16,785	16,785	16,830	16,340	175,046
July 07, 2025	16,305	16,340	16,340	16,455	16,110	41,830
July 04, 2025	16,575	16,335	16,335	16,675	16,265	153,281
July 03, 2025	16,325	16,575	16,575	16,575	16,310	76,627
July 02, 2025	16,300	16,290	16,290	16,350	16,050	79,906
July 01, 2025	16,100	16,255	16,255	16,420	16,080	93,964
June 30, 2025	16,075	16,040	16,040	16,100	15,950	139,993
June 27, 2025	16,140	15,950	15,950	16,170	15,935	70,492
June 26, 2025	16,205	16,005	16,005	16,215	15,865	39,646
June 25, 2025	16,100	16,205	16,205	16,240	15,980	67,066
June 24, 2025	15,685	16,065	16,065	16,090	15,685	95,799
June 23, 2025	15,615	15,590	15,590	15,615	15,365	89,627
June 20, 2025	15,565	15,660	15,660	15,745	15,520	156,422
June 19, 2025	15,615	15,550	15,550	15,725	15,435	108,673
June 18, 2025	15,465	15,550	15,550	15,645	15,395	70,585
June 17, 2025	15,470	15,595	15,595	15,795	15,470	115,269
June 16, 2025	15,295	15,470	15,470	15,490	15,195	50,163
June 13, 2025	15,325	15,290	15,290	15,480	15,205	84,501
June 12, 2025	15,360	15,450	15,450	15,480	15,320	142,581
June 11, 2025	15,250	15,355	15,355	15,400	15,195	80,257
June 10, 2025	15,320	15,250	15,250	15,445	15,130	51,052
June 09, 2025	15,145	15,310	15,310	15,430	15,070	163,029
June 05, 2025	14,765	14,945	14,945	15,045	14,740	265,939
June 04, 2025	14,330	14,765	14,765	14,765	14,330	41,760
June 02, 2025	14,380	14,215	14,215	14,470	14,140	69,491
May 30, 2025	14,400	14,360	14,360	14,490	14,345	72,240
May 29, 2025	14,160	14,425	14,425	14,445	14,160	83,646
May 28, 2025	13,905	14,105	14,105	14,145	13,905	72,664
May 27, 2025	13,945	13,905	13,905	13,980	13,850	27,916
May 26, 2025	13,760	13,980	13,980	13,980	13,705	15,653
May 23, 2025	13,670	13,715	13,715	13,790	13,670	8,454
May 22, 2025	13,855	13,660	13,660	13,855	13,650	31,532

KB Asset Management Co. Ltd - KBStar High Dividend ETF Fund (266160.KS) KSC