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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13,490	13,330	13,330	13,510	13,125	2,542
November 06, 2025	13,560	13,575	13,575	13,650	13,300	620
November 05, 2025	13,625	13,300	13,300	13,625	13,005	1,893
November 04, 2025	13,445	13,625	13,625	13,720	13,445	20,473
November 03, 2025	13,570	13,525	13,525	13,585	13,490	1,631
October 31, 2025	13,525	13,515	13,515	13,530	13,430	354
October 30, 2025	13,745	13,400	13,400	13,745	13,400	1,791
October 29, 2025	13,770	13,610	13,590	13,770	13,555	678
October 28, 2025	13,820	13,645	13,624.95	13,820	13,625	1,233
October 27, 2025	13,700	13,805	13,784.71	13,810	13,605	10,280
October 24, 2025	13,705	13,580	13,560.04	13,705	13,580	1,264
October 23, 2025	13,595	13,570	13,550.06	13,685	13,510	40,104
October 22, 2025	13,565	13,630	13,609.97	13,630	13,400	594
October 21, 2025	13,675	13,550	13,550	13,725	13,465	18,645
October 20, 2025	13,500	13,520	13,520	13,580	13,430	18,156
October 17, 2025	13,450	13,350	13,350	13,535	13,350	599
October 16, 2025	13,675	13,545	13,545	13,675	13,520	1,190
October 15, 2025	13,480	13,545	13,545	13,545	13,410	1,839
October 14, 2025	13,610	13,380	13,380	13,620	13,240	1,221
October 13, 2025	13,235	13,485	13,485	13,495	13,235	6,727
October 10, 2025	13,655	13,550	13,550	13,655	13,460	2,188
October 02, 2025	13,530	13,460	13,460	13,530	13,445	1,361
October 01, 2025	13,420	13,355	13,355	13,425	13,340	3,111
September 30, 2025	13,480	13,300	13,300	13,480	13,295	468
September 29, 2025	13,275	13,420	13,420	13,455	13,275	246
September 26, 2025	13,505	13,240	13,240	13,505	13,195	465
September 25, 2025	13,520	13,520	13,520	13,605	13,475	951
September 24, 2025	13,785	13,595	13,595	13,785	13,550	684
September 23, 2025	13,905	13,720	13,720	13,905	13,695	1,219
September 22, 2025	13,910	13,905	13,905	13,950	13,830	1,083
September 19, 2025	13,660	13,700	13,700	13,700	13,640	11,769
September 18, 2025	13,595	13,630	13,630	13,670	13,565	720
September 17, 2025	13,615	13,520	13,520	13,630	13,520	572
September 16, 2025	13,655	13,630	13,630	13,670	13,625	1,512
September 15, 2025	13,625	13,655	13,655	13,660	13,560	852
September 12, 2025	13,485	13,615	13,615	13,650	13,485	528
September 11, 2025	13,540	13,440	13,440	13,540	13,440	2,987
September 10, 2025	13,355	13,510	13,510	13,520	13,355	2,168
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

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