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
January 14, 2026	22,890	23,165	23,165	23,175	22,760	78,096
January 13, 2026	22,640	22,890	22,890	22,890	22,605	102,730
January 12, 2026	22,695	22,500	22,500	22,795	22,280	90,164
January 09, 2026	22,190	22,385	22,385	22,485	22,015	107,732
January 08, 2026	22,435	22,155	22,155	22,465	22,075	110,685
January 07, 2026	22,300	22,445	22,445	22,630	22,165	170,599
January 06, 2026	22,100	22,230	22,230	22,230	21,860	137,383
January 05, 2026	21,565	22,045	22,045	22,050	21,375	374,058
January 02, 2026	21,020	21,380	21,380	21,380	20,950	206,538
December 30, 2025	20,960	21,020	21,020	21,055	20,850	101,052
December 29, 2025	20,750	20,985	20,985	20,990	20,655	137,687
December 26, 2025	20,750	20,830	20,830	20,830	20,630	74,080
December 24, 2025	20,710	20,650	20,650	20,735	20,575	98,112
December 23, 2025	20,635	20,625	20,625	20,745	20,510	78,608
December 22, 2025	20,415	20,635	20,635	20,635	20,410	75,720
December 19, 2025	20,300	20,180	20,180	20,370	20,045	39,537
December 18, 2025	20,055	20,125	20,125	20,175	19,955	87,199
December 17, 2025	20,070	20,330	20,330	20,330	19,950	47,386
December 16, 2025	20,235	19,960	19,960	20,290	19,940	48,893
December 15, 2025	20,300	20,235	20,235	20,330	20,145	80,936
December 12, 2025	20,435	20,630	20,630	20,630	20,315	98,273
December 11, 2025	20,565	20,450	20,450	20,565	20,280	87,123
December 10, 2025	20,500	20,395	20,395	20,540	20,295	84,440
December 09, 2025	20,655	20,590	20,590	20,665	20,410	81,606
December 08, 2025	20,780	20,665	20,665	20,810	20,550	108,474
December 05, 2025	20,275	20,720	20,720	20,720	20,200	182,266
December 04, 2025	20,175	20,305	20,305	20,305	20,060	40,121
December 03, 2025	20,020	20,180	20,180	20,300	19,970	76,872
December 02, 2025	19,650	20,020	20,020	20,100	19,620	74,998
December 01, 2025	19,780	19,600	19,600	19,780	19,385	46,538
November 28, 2025	19,730	19,605	19,605	19,760	19,520	53,552
November 27, 2025	19,715	19,730	19,730	19,890	19,650	62,353
November 26, 2025	19,500	19,710	19,710	19,710	19,300	56,911
November 25, 2025	19,375	19,250	19,250	19,515	19,060	38,464
November 24, 2025	19,395	19,095	19,095	19,395	19,025	66,147
November 21, 2025	19,010	19,070	19,070	19,115	18,925	68,600
November 20, 2025	19,620	19,470	19,470	19,695	19,452	51,234
November 19, 2025	19,425	19,270	19,270	19,425	18,955	93,013
November 18, 2025	19,650	19,225	19,225	19,745	19,200	77,700
November 17, 2025	19,895	19,820	19,820	19,895	19,705	138,583
November 14, 2025	20,020	19,730	19,730	20,070	19,675	140,985
November 13, 2025	20,150	20,355	20,355	20,425	20,150	142,885
November 12, 2025	20,000	20,380	20,380	20,380	19,915	106,829
November 11, 2025	19,915	19,965	19,965	20,235	19,790	187,189
November 10, 2025	19,405	19,875	19,875	19,955	19,400	135,821
November 07, 2025	19,405	19,200	19,200	19,515	18,905	123,085
November 06, 2025	19,355	19,485	19,485	19,630	19,095	126,542
November 05, 2025	19,410	19,135	19,135	19,410	18,625	126,846
November 04, 2025	19,830	19,525	19,525	19,870	19,455	146,978
November 03, 2025	19,670	19,860	19,860	19,860	19,600	117,759
October 31, 2025	19,490	19,665	19,665	19,685	19,285	61,215
October 30, 2025	19,465	19,375	19,375	19,755	19,275	130,482
October 29, 2025	19,360	19,170	19,115	19,360	19,025	85,080
October 28, 2025	19,285	19,160	19,105.03	19,285	19,050	58,173
October 27, 2025	19,195	19,410	19,354.31	19,445	19,195	181,098
October 24, 2025	19,065	19,075	19,075	19,125	18,915	73,644
October 23, 2025	18,905	18,930	18,930	19,180	18,820	90,588
October 22, 2025	19,005	19,200	19,200	19,200	18,750	48,648
October 21, 2025	19,025	19,000	19,000	19,370	18,940	137,481
October 20, 2025	18,750	18,940	18,940	18,980	18,480	118,349

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