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
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
October 17, 2025	18,565	18,630	18,630	18,815	18,535	160,720
October 16, 2025	18,460	18,760	18,760	18,760	18,460	211,267
October 15, 2025	17,970	18,330	18,330	18,330	17,970	139,018
October 14, 2025	18,050	17,890	17,890	18,240	17,855	55,133
October 13, 2025	17,975	18,045	18,045	18,045	17,725	87,212
October 10, 2025	18,185	18,215	18,215	18,215	18,060	65,936
October 02, 2025	17,925	18,100	18,100	18,220	17,925	389,621
October 01, 2025	17,700	17,780	17,780	17,785	17,680	54,234
September 30, 2025	17,785	17,640	17,640	17,785	17,630	62,856
September 29, 2025	17,760	17,685	17,685	17,835	17,685	37,464
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

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