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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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