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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13,300	13,545	13,545	13,545	13,250	122,695
July 16, 2025	13,200	13,295	13,295	13,325	13,130	54,484
July 15, 2025	12,920	13,265	13,265	13,265	12,900	123,011
July 14, 2025	12,975	12,960	12,960	13,050	12,875	112,034
July 11, 2025	12,940	12,955	12,955	13,085	12,920	174,625
July 10, 2025	12,715	12,920	12,920	12,940	12,715	641,043
July 09, 2025	12,675	12,715	12,715	12,755	12,605	65,427
July 08, 2025	12,590	12,645	12,645	12,655	12,470	454,844
July 07, 2025	12,430	12,600	12,600	12,600	12,355	82,091
July 04, 2025	12,855	12,480	12,480	12,865	12,470	67,726
July 03, 2025	12,675	12,820	12,820	12,880	12,605	31,825
July 02, 2025	12,590	12,635	12,635	12,675	12,385	57,613
July 01, 2025	12,590	12,545	12,545	12,670	12,535	43,297
June 30, 2025	12,585	12,560	12,560	12,660	12,500	45,569
June 27, 2025	12,680	12,595	12,595	12,730	12,490	72,592
June 26, 2025	12,855	12,665	12,665	12,885	12,520	60,929
June 25, 2025	12,855	12,820	12,820	12,905	12,715	85,140
June 24, 2025	12,800	12,845	12,845	12,935	12,800	103,719
June 23, 2025	12,520	12,545	12,545	12,565	12,400	77,511
June 20, 2025	12,535	12,730	12,730	12,765	12,470	94,533
June 19, 2025	12,535	12,535	12,535	12,545	12,380	113,508
June 18, 2025	12,335	12,475	12,475	12,590	12,335	106,310
June 17, 2025	12,505	12,455	12,455	12,685	12,320	81,187
June 16, 2025	12,435	12,515	12,515	12,570	12,350	37,608
June 13, 2025	12,805	12,405	12,405	12,845	12,265	163,459
June 12, 2025	12,745	12,765	12,765	12,925	12,740	196,464
June 11, 2025	12,515	12,735	12,735	12,825	12,515	332,018
June 10, 2025	12,315	12,445	12,445	12,480	12,230	43,268
June 09, 2025	12,175	12,230	12,230	12,300	12,125	74,032
June 05, 2025	12,050	12,125	12,125	12,285	12,045	94,244
June 04, 2025	12,035	12,020	12,020	12,155	12,020	47,209
June 02, 2025	11,805	11,925	11,925	12,000	11,800	27,618
May 30, 2025	11,805	11,835	11,835	11,910	11,760	19,918
May 29, 2025	11,875	11,835	11,835	11,880	11,770	43,146
May 28, 2025	11,720	11,695	11,695	11,835	11,695	34,552
May 27, 2025	11,600	11,670	11,670	11,670	11,545	29,534
May 26, 2025	11,500	11,590	11,590	11,685	11,490	53,660
May 23, 2025	11,490	11,405	11,405	11,495	11,370	100,231
May 22, 2025	11,420	11,450	11,450	11,475	11,340	63,786

Kb Kbstar Kosdaq150 Etf (270810.KS) KSC