Kb Kbstar Kosdaq150 Etf - 270810.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,230	20,060	20,060	20,305	19,865	1.1M
February 19, 2026	19,210	20,205	20,205	20,315	18,985	2.03M
February 13, 2026	18,945	18,820	18,820	19,085	18,725	961,010
February 12, 2026	19,090	19,235	19,235	19,270	18,820	1.65M
February 11, 2026	19,120	18,980	18,980	19,300	18,940	555,959
February 10, 2026	19,475	18,985	18,985	19,750	18,965	554,798
February 09, 2026	18,955	19,450	19,450	19,570	18,880	1.45M
February 06, 2026	18,255	18,430	18,430	18,725	17,990	1.57M
February 05, 2026	19,595	19,020	19,020	19,845	18,940	1.42M
February 04, 2026	19,875	19,895	19,895	20,310	19,660	2.09M
February 03, 2026	19,905	20,000	20,000	20,005	19,530	2.29M
February 02, 2026	19,665	19,130	19,130	20,380	19,035	4.11M
January 30, 2026	20,720	20,325	20,325	21,245	20,325	5.9M
January 29, 2026	20,335	20,765	20,765	21,095	19,555	7.36M
January 28, 2026	18,945	20,160	20,160	20,210	18,940	5.37M
January 27, 2026	17,960	18,785	18,785	18,925	17,960	4.45M
January 26, 2026	16,535	18,275	18,275	18,275	16,520	3.63M
January 23, 2026	15,895	16,455	16,455	16,455	15,865	489,867
January 22, 2026	15,520	15,800	15,800	15,810	15,435	127,806
January 21, 2026	15,745	15,345	15,345	15,855	15,065	338,049
January 20, 2026	16,055	16,090	16,090	16,380	15,850	296,142
January 19, 2026	15,790	16,025	16,025	16,040	15,725	62,819
January 16, 2026	15,670	15,895	15,895	15,905	15,530	65,615
January 15, 2026	15,580	15,705	15,705	15,715	15,510	44,246
January 14, 2026	15,745	15,625	15,625	15,775	15,505	82,067
January 13, 2026	15,815	15,740	15,740	15,845	15,635	97,411
January 12, 2026	15,825	15,735	15,735	15,980	15,585	69,058
January 09, 2026	15,855	15,825	15,825	15,855	15,560	102,959
January 08, 2026	15,775	15,775	15,775	15,875	15,730	107,944
January 07, 2026	15,920	15,775	15,775	15,930	15,610	118,741
January 06, 2026	15,895	15,900	15,900	16,000	15,830	104,583
January 05, 2026	15,765	15,860	15,860	15,935	15,680	178,957
January 02, 2026	15,360	15,710	15,710	15,720	15,360	75,624
December 30, 2025	15,405	15,320	15,320	15,420	15,220	146,274
December 29, 2025	15,355	15,425	15,425	15,490	15,270	93,952
December 26, 2025	15,245	15,270	15,270	15,320	15,125	28,791
December 24, 2025	15,260	15,155	15,155	15,260	15,105	86,786
December 23, 2025	15,430	15,220	15,220	15,430	15,220	78,714
December 22, 2025	15,340	15,345	15,345	15,400	15,260	38,793
December 19, 2025	15,090	15,160	15,160	15,370	14,860	181,829
December 18, 2025	14,990	14,955	14,955	15,090	14,875	70,662
December 17, 2025	15,345	15,200	15,200	15,365	15,130	90,793
December 16, 2025	15,645	15,275	15,275	15,645	15,275	77,519
December 15, 2025	15,515	15,665	15,665	15,710	15,365	50,725
December 12, 2025	15,820	15,730	15,730	15,870	15,620	112,406
December 11, 2025	16,030	15,880	15,880	16,040	15,715	84,543
December 10, 2025	15,860	15,975	15,975	16,020	15,730	45,537
December 09, 2025	15,850	15,860	15,860	15,930	15,750	108,625
December 08, 2025	15,785	15,830	15,830	15,830	15,665	105,308
December 05, 2025	15,890	15,645	15,645	15,915	15,500	169,359
December 04, 2025	16,005	15,915	15,915	16,130	15,765	205,043
December 03, 2025	16,145	16,030	16,030	16,145	15,920	134,377
December 02, 2025	16,080	16,060	16,060	16,080	15,865	176,796
December 01, 2025	15,935	16,025	16,025	16,265	15,935	365,366
November 28, 2025	15,365	15,800	15,800	15,800	15,365	175,262
November 27, 2025	15,105	15,110	15,110	15,190	15,070	6,694
November 26, 2025	14,785	15,095	15,095	15,100	14,765	21,092
November 25, 2025	14,865	14,700	14,700	15,005	14,605	20,780
November 24, 2025	15,125	14,750	14,750	15,125	14,660	35,506
November 21, 2025	15,120	15,005	15,005	15,135	14,925	83,358

Kb Kbstar Kosdaq150 Etf (270810.KS) KSC