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

14,030.00

+70(+0.50%)

Updated at January 14 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13,450	13,490	13,490	13,530	13,450	523
November 19, 2025	13,405	13,215	13,215	13,405	13,080	2,689
November 18, 2025	13,645	13,395	13,395	13,645	13,295	1,421
November 17, 2025	13,765	13,635	13,635	13,765	13,605	1,899
November 14, 2025	13,705	13,640	13,640	13,760	13,605	1,278
November 13, 2025	13,815	13,845	13,845	13,865	13,735	735
November 12, 2025	13,605	13,730	13,730	13,780	13,605	438
November 11, 2025	13,610	13,435	13,435	13,610	13,380	199
November 10, 2025	13,415	13,455	13,455	13,525	13,295	451
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