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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	13,220	13,300	13,300	13,300	13,215	1,297
September 08, 2025	13,230	13,170	13,170	13,230	13,135	1,028
September 05, 2025	13,100	13,130	13,130	13,130	13,080	113
September 04, 2025	13,055	13,065	13,065	13,120	13,055	1,494
September 03, 2025	12,915	12,945	12,945	12,945	12,915	234
September 02, 2025	12,960	12,915	12,915	12,960	12,910	174
September 01, 2025	12,990	12,900	12,900	13,045	12,885	250
August 29, 2025	13,020	13,020	13,020	13,020	12,930	2,390
August 28, 2025	12,825	12,890	12,890	12,905	12,825	48
August 27, 2025	12,900	12,850	12,850	12,900	12,835	1,665
August 26, 2025	12,865	12,930	12,930	12,945	12,865	1,747
August 25, 2025	12,900	12,910	12,910	12,915	12,860	879
August 22, 2025	12,745	12,745	12,745	12,775	12,675	923
August 21, 2025	12,730	12,650	12,650	12,790	12,650	1,176
August 20, 2025	12,610	12,750	12,750	12,750	12,475	498
August 19, 2025	12,880	12,750	12,750	12,880	12,700	32
August 18, 2025	12,980	12,835	12,835	12,980	12,835	72
August 14, 2025	13,030	12,995	12,995	13,060	12,990	176
August 13, 2025	13,120	13,035	13,035	13,120	13,000	39
August 12, 2025	13,045	13,030	13,030	13,190	13,030	361
August 11, 2025	12,880	12,945	12,945	12,945	12,850	1,467
August 08, 2025	13,070	12,920	12,920	13,070	12,920	335
August 07, 2025	12,925	12,910	12,910	12,940	12,860	1,013
August 06, 2025	12,800	12,790	12,790	12,825	12,790	63
August 05, 2025	12,840	12,795	12,795	12,845	12,740	692
August 04, 2025	12,520	12,715	12,715	12,770	12,520	100
August 01, 2025	12,870	12,520	12,520	12,870	12,520	1,028
July 31, 2025	13,105	13,080	13,080	13,105	13,000	780
July 30, 2025	13,095	13,055	13,055	13,145	13,055	1,478
July 29, 2025	12,910	13,120	13,120	13,145	12,910	229
July 28, 2025	13,140	13,040	13,040	13,140	12,990	223
July 25, 2025	13,145	13,095	13,095	13,200	13,095	669
July 24, 2025	13,380	13,245	13,245	13,380	13,220	1,495
July 23, 2025	13,335	13,335	13,335	13,345	13,240	9,860
July 22, 2025	13,490	13,280	13,280	13,490	13,280	2,257
July 21, 2025	13,445	13,455	13,455	13,460	13,425	548
July 18, 2025	13,530	13,460	13,460	13,545	13,405	1,519
July 17, 2025	13,565	13,520	13,520	13,565	13,445	1,413
July 16, 2025	13,420	13,565	13,565	13,605	13,420	7,101
July 15, 2025	13,395	13,420	13,420	13,425	13,260	765
July 14, 2025	13,360	13,335	13,335	13,360	13,250	3,958
July 11, 2025	13,330	13,360	13,360	13,390	13,325	341
July 10, 2025	13,205	13,330	13,330	13,335	13,180	3,538
July 09, 2025	12,940	13,165	13,165	13,170	12,940	1,619
July 08, 2025	12,900	12,990	12,990	12,990	12,835	1,342
July 07, 2025	12,740	12,850	12,850	12,850	12,685	665
July 04, 2025	12,860	12,665	12,665	12,865	12,665	505
July 03, 2025	12,780	12,915	12,915	12,930	12,765	2,402
July 02, 2025	12,745	12,755	12,755	12,770	12,590	138
July 01, 2025	12,645	12,745	12,745	12,830	12,640	2,733
June 30, 2025	12,655	12,625	12,625	12,685	12,600	474
June 27, 2025	12,845	12,655	12,655	12,850	12,640	300
June 26, 2025	13,025	12,820	12,820	13,025	12,700	558
June 25, 2025	13,175	13,025	13,025	13,175	13,000	3,673
June 24, 2025	12,980	13,045	13,045	13,055	12,945	3,122
June 23, 2025	12,860	12,790	12,790	12,860	12,660	410
June 20, 2025	12,875	12,910	12,910	12,950	12,850	5,237
June 19, 2025	13,100	12,955	12,955	13,105	12,920	3,779
June 18, 2025	12,930	12,985	12,985	13,000	12,895	957
June 17, 2025	12,935	12,855	12,855	13,095	12,755	3,628

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