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
February 20, 2026	30,270	30,725	30,725	30,800	30,270	515,613
February 19, 2026	29,995	30,170	30,170	30,215	29,745	382,302
February 13, 2026	29,195	29,380	29,380	29,755	29,120	441,870
February 12, 2026	28,530	29,175	29,175	29,175	28,385	483,771
February 11, 2026	27,510	28,085	28,085	28,190	27,360	297,660
February 10, 2026	27,505	27,515	27,515	27,780	27,415	247,458
February 09, 2026	27,055	27,180	27,180	27,335	26,980	184,232
February 06, 2026	25,760	26,235	26,235	26,255	25,255	202,492
February 05, 2026	26,645	26,445	26,445	27,000	26,210	186,302
February 04, 2026	26,500	27,135	27,135	27,135	26,360	223,842
February 03, 2026	25,770	26,565	26,565	26,565	25,620	164,417
February 02, 2026	25,785	25,020	25,020	26,100	24,815	204,829
January 30, 2026	26,095	26,080	26,080	26,470	25,970	135,959
January 29, 2026	26,190	26,095	26,095	26,310	25,500	191,687
January 28, 2026	25,985	25,945	25,855	26,195	25,760	175,475
January 27, 2026	24,850	25,855	25,765.31	25,855	24,740	153,849
January 26, 2026	25,360	25,105	25,105	25,555	25,050	180,973
January 23, 2026	25,450	25,360	25,360	25,660	25,050	193,878
January 22, 2026	25,645	25,175	25,175	25,917	25,155	228,953
January 21, 2026	24,290	25,305	25,305	25,305	24,225	153,713
January 20, 2026	24,600	24,560	24,560	24,810	24,215	248,936
January 19, 2026	23,855	24,595	24,595	24,595	23,780	144,632
January 16, 2026	23,830	23,980	23,980	24,120	23,750	148,073
January 15, 2026	23,035	23,655	23,655	23,655	23,035	108,656
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

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