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
September 26, 2025	17,720	17,550	17,550	17,720	17,440	63,193
September 25, 2025	17,800	17,765	17,765	17,850	17,750	60,509
September 24, 2025	17,980	17,795	17,795	17,990	17,745	51,408
September 23, 2025	17,980	17,980	17,980	18,010	17,865	82,534
September 22, 2025	17,770	17,965	17,965	17,965	17,765	213,930
September 19, 2025	17,690	17,720	17,720	17,755	17,610	58,052
September 18, 2025	17,645	17,685	17,685	17,715	17,525	75,297
September 17, 2025	17,690	17,610	17,610	17,690	17,490	43,105
September 16, 2025	17,720	17,740	17,740	17,760	17,620	147,763
September 15, 2025	17,480	17,645	17,645	17,705	17,480	258,138
September 12, 2025	17,480	17,505	17,505	17,505	17,375	135,559
September 11, 2025	17,295	17,310	17,310	17,365	17,130	71,798
September 10, 2025	17,000	17,250	17,250	17,310	16,990	128,938
September 09, 2025	16,695	16,910	16,910	16,920	16,675	23,922
September 08, 2025	16,670	16,620	16,620	16,680	16,575	716,576
September 05, 2025	16,740	16,670	16,670	16,740	16,600	23,397
September 04, 2025	16,670	16,645	16,645	16,680	16,565	22,046
September 03, 2025	16,710	16,670	16,670	16,730	16,590	38,677
September 02, 2025	16,540	16,690	16,690	16,690	16,510	26,774
September 01, 2025	16,670	16,545	16,545	16,670	16,470	29,277
August 29, 2025	16,775	16,590	16,590	16,830	16,590	32,475
August 28, 2025	16,530	16,640	16,640	16,800	16,520	32,017
August 27, 2025	16,595	16,530	16,530	16,595	16,460	32,583
August 26, 2025	16,645	16,475	16,475	16,645	16,475	9,310
August 25, 2025	16,620	16,645	16,645	16,725	16,605	32,056
August 22, 2025	16,715	16,540	16,540	16,735	16,540	17,844
August 21, 2025	16,555	16,570	16,570	16,700	16,555	25,048
August 20, 2025	16,385	16,445	16,445	16,510	16,255	46,786
August 19, 2025	16,450	16,410	16,410	16,490	16,345	53,422
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

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