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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14,095	14,230	14,230	14,490	14,080	278,672
October 16, 2025	14,085	14,135	14,135	14,190	14,025	998,334
October 15, 2025	13,975	14,055	14,055	14,100	13,870	68,054
October 14, 2025	14,190	13,860	13,860	14,340	13,715	137,615
October 13, 2025	13,875	14,105	14,105	14,150	13,775	44,177
October 10, 2025	14,165	14,100	14,100	14,190	13,965	33,836
October 02, 2025	14,100	14,040	14,040	14,165	14,030	1.69M
October 01, 2025	13,965	13,960	13,960	14,075	13,930	29,380
September 30, 2025	14,005	13,910	13,910	14,010	13,900	287,736
September 29, 2025	13,825	13,995	13,995	14,020	13,810	224,081
September 26, 2025	13,965	13,820	13,820	13,965	13,705	343,236
September 25, 2025	14,155	14,070	14,070	14,215	13,990	29,646
September 24, 2025	14,455	14,225	14,225	14,455	14,015	77,612
September 23, 2025	14,575	14,455	14,455	14,600	14,325	39,866
September 22, 2025	14,340	14,550	14,550	14,600	14,315	196,578
September 19, 2025	14,165	14,260	14,260	14,270	14,100	53,118
September 18, 2025	14,090	14,140	14,140	14,195	14,050	35,816
September 17, 2025	14,105	13,970	13,970	14,115	13,965	133,793
September 16, 2025	14,140	14,160	14,160	14,210	14,100	87,775
September 15, 2025	14,065	14,140	14,140	14,165	14,010	1.03M
September 12, 2025	13,870	14,065	14,065	14,085	13,870	1.03M
September 11, 2025	13,785	13,750	13,750	13,840	13,710	185,918
September 10, 2025	13,705	13,760	13,760	13,800	13,700	88,392
September 09, 2025	13,610	13,660	13,660	13,690	13,530	23,211
September 08, 2025	13,545	13,580	13,580	13,600	13,465	42,370
September 05, 2025	13,385	13,455	13,455	13,475	13,340	22,823
September 04, 2025	13,215	13,340	13,340	13,375	13,215	15,132
September 03, 2025	13,150	13,220	13,220	13,220	13,050	44,534
September 02, 2025	13,095	13,170	13,170	13,205	13,010	80,910
September 01, 2025	13,200	13,055	13,055	13,245	12,990	106,229
August 29, 2025	13,305	13,200	13,200	13,385	13,145	41,393
August 28, 2025	13,320	13,265	13,265	13,335	13,210	25,215
August 27, 2025	13,370	13,375	13,375	13,395	13,285	54,126
August 26, 2025	13,245	13,370	13,370	13,395	13,235	39,836
August 25, 2025	13,195	13,305	13,305	13,325	13,195	13,477
August 22, 2025	12,955	13,040	13,040	13,100	12,940	70,847
August 21, 2025	13,005	12,945	12,945	13,130	12,905	24,442
August 20, 2025	12,945	13,005	13,005	13,045	12,815	58,049
August 19, 2025	13,320	13,130	13,130	13,365	13,090	57,914
August 18, 2025	13,580	13,295	13,295	13,635	13,295	49,823
August 14, 2025	13,585	13,635	13,635	13,650	13,535	67,686
August 13, 2025	13,540	13,595	13,595	13,595	13,390	36,883
August 12, 2025	13,460	13,370	13,370	13,610	13,370	29,616
August 11, 2025	13,390	13,460	13,460	13,480	13,285	42,104
August 08, 2025	13,310	13,370	13,370	13,440	13,310	19,359
August 07, 2025	13,350	13,310	13,310	13,365	13,250	49,510
August 06, 2025	13,160	13,315	13,315	13,335	13,110	10,238
August 05, 2025	13,145	13,250	13,250	13,330	13,140	56,383
August 04, 2025	12,780	12,950	12,950	13,050	12,735	57,838
August 01, 2025	13,115	12,735	12,735	13,165	12,735	90,481
July 31, 2025	13,380	13,385	13,385	13,400	13,200	115,758
July 30, 2025	13,340	13,320	13,320	13,485	13,315	44,261
July 29, 2025	13,370	13,355	13,355	13,425	13,215	40,680
July 28, 2025	13,420	13,395	13,395	13,490	13,275	37,592
July 25, 2025	13,415	13,375	13,375	13,480	13,360	37,685
July 24, 2025	13,500	13,465	13,465	13,650	13,445	17,142
July 23, 2025	13,495	13,475	13,475	13,530	13,275	31,766
July 22, 2025	13,595	13,445	13,445	13,780	13,350	84,661
July 21, 2025	13,620	13,600	13,600	13,700	13,565	17,844
July 18, 2025	13,560	13,620	13,620	13,700	13,540	73,092

Kb Kbstar Kosdaq150 Etf (270810.KS) KSC