KB KBstar KQ High Dividend ETF - 270800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,780	16,750	16,750	16,850	16,605	8,851
February 19, 2026	16,455	16,760	16,760	16,760	16,265	6,005
February 13, 2026	16,215	16,105	16,105	16,215	16,080	1,676
February 12, 2026	16,385	16,185	16,185	16,385	16,180	850
February 11, 2026	16,250	16,075	16,075	16,250	16,075	7,660
February 10, 2026	16,415	16,240	16,240	16,450	16,080	4,834
February 09, 2026	16,465	16,450	16,450	16,465	16,270	2,788
February 06, 2026	16,165	15,940	15,940	16,230	15,305	45,651
February 05, 2026	16,510	16,225	16,225	16,510	16,120	3,580
February 04, 2026	16,370	16,645	16,645	16,645	16,350	3,411
February 03, 2026	15,925	16,145	16,145	16,170	15,825	2,820
February 02, 2026	15,715	15,465	15,465	15,935	15,325	4,259
January 30, 2026	15,825	15,955	15,955	16,035	15,765	2,634
January 29, 2026	15,710	15,820	15,820	15,820	15,145	8,188
January 28, 2026	15,045	15,415	15,345	15,415	14,950	21,265
January 27, 2026	14,605	14,760	14,760	14,785	14,500	15,260
January 26, 2026	14,070	14,640	14,640	14,640	14,070	3,803
January 23, 2026	13,870	14,015	14,015	14,055	13,835	919
January 22, 2026	13,975	13,735	13,735	13,975	13,710	634
January 21, 2026	14,110	13,740	13,740	14,110	13,520	1,273
January 20, 2026	14,405	14,245	14,245	14,465	14,115	6,877
January 19, 2026	14,290	14,265	14,265	14,290	14,180	7,708
January 16, 2026	13,955	14,200	14,200	14,240	13,895	23,503
January 15, 2026	14,020	13,955	13,955	14,020	13,830	1,063
January 14, 2026	13,975	14,030	14,030	14,030	13,895	78
January 13, 2026	14,075	13,960	13,960	14,075	13,845	2,000
January 12, 2026	14,020	13,880	13,880	14,050	13,880	1,119
January 09, 2026	13,925	13,960	13,960	13,960	13,855	351
January 08, 2026	14,035	13,845	13,845	14,035	13,845	4,426
January 07, 2026	14,150	13,990	13,990	14,150	13,875	2,588
January 06, 2026	14,080	14,090	14,090	14,090	13,960	1,768
January 05, 2026	13,950	14,020	14,020	14,030	13,940	2,609
January 02, 2026	13,645	13,820	13,820	13,820	13,600	734
December 30, 2025	13,520	13,400	13,400	13,520	13,400	193
December 29, 2025	13,530	13,420	13,420	13,530	13,400	13,906
December 26, 2025	13,545	13,440	13,440	13,545	13,415	291
December 24, 2025	13,525	13,400	13,400	13,525	13,362	184
December 23, 2025	13,670	13,525	13,525	13,670	13,465	547
December 22, 2025	13,540	13,605	13,605	13,605	13,530	863
December 19, 2025	13,375	13,405	13,405	13,430	13,270	200
December 18, 2025	13,235	13,250	13,250	13,270	13,115	289
December 17, 2025	13,290	13,220	13,220	13,345	13,160	2,375
December 16, 2025	13,475	13,235	13,235	13,475	13,235	437
December 15, 2025	13,465	13,460	13,460	13,535	13,405	1,025
December 12, 2025	13,370	13,415	13,415	13,430	13,290	562
December 11, 2025	13,380	13,350	13,350	13,380	13,280	171
December 10, 2025	13,340	13,255	13,255	13,340	13,255	632
December 09, 2025	13,380	13,300	13,300	13,380	13,270	264
December 08, 2025	13,455	13,295	13,295	13,455	13,275	2,403
December 05, 2025	13,530	13,310	13,310	13,530	13,170	2,748
December 04, 2025	13,675	13,475	13,475	13,675	13,450	997
December 03, 2025	13,625	13,605	13,605	13,630	13,535	1,247
December 02, 2025	13,600	13,530	13,530	13,600	13,485	2,336
December 01, 2025	13,580	13,475	13,475	13,660	13,475	1,516
November 28, 2025	13,355	13,395	13,395	13,400	13,340	496
November 27, 2025	13,250	13,175	13,175	13,320	13,175	1,215
November 26, 2025	13,110	13,180	13,180	13,180	13,105	809
November 25, 2025	13,235	13,020	13,020	13,235	12,935	2,492
November 24, 2025	13,300	13,125	13,125	13,300	13,055	957
November 21, 2025	13,265	13,085	13,085	13,265	13,075	326

KB KBstar KQ High Dividend ETF (270800.KS) KSC