Kb Kbstar Short Term Ktb Etf - 272560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	113,815	113,830	113,830	113,830	113,815	1,062
August 14, 2025	113,820	113,835	113,835	113,835	113,815	4,892
August 13, 2025	113,780	113,825	113,825	113,825	113,780	6,058
August 12, 2025	113,785	113,780	113,780	113,785	113,765	4,743
August 11, 2025	113,785	113,785	113,785	113,785	113,770	1,151
August 08, 2025	113,770	113,785	113,785	113,785	113,765	7,725
August 07, 2025	113,755	113,770	113,770	113,775	113,755	3,086
August 06, 2025	113,735	113,750	113,750	113,750	113,730	3,664
August 05, 2025	113,725	113,740	113,740	113,740	113,725	2,151
August 04, 2025	113,710	113,715	113,715	113,725	113,710	3,048
August 01, 2025	113,710	113,710	113,710	113,715	113,700	4,838
July 31, 2025	113,690	113,710	113,710	113,710	113,690	3,233
July 30, 2025	113,680	113,690	113,690	113,690	113,675	2,586
July 29, 2025	113,660	113,680	113,680	113,680	113,660	1,848
July 28, 2025	113,665	113,670	113,670	113,670	113,650	8,151
July 25, 2025	113,655	113,660	113,660	113,660	113,640	4,112
July 24, 2025	113,635	113,655	113,655	113,655	113,635	5,507
July 23, 2025	113,615	113,630	113,630	113,635	113,615	3,769
July 22, 2025	113,620	113,620	113,620	113,625	113,605	2,577
July 21, 2025	113,600	113,625	113,625	113,625	113,600	5,620
July 18, 2025	113,605	113,615	113,615	113,615	113,600	4,106
July 17, 2025	113,595	113,605	113,605	113,610	113,590	8,846
July 16, 2025	113,565	113,590	113,590	113,590	113,565	3,836
July 15, 2025	113,565	113,585	113,585	113,585	113,565	6,426
July 14, 2025	113,565	113,580	113,580	113,580	113,565	1,411
July 11, 2025	113,575	113,585	113,585	113,590	113,570	6,748
July 10, 2025	113,565	113,580	113,580	113,585	113,560	3,280
July 09, 2025	113,530	113,550	113,550	113,550	113,530	5,071
July 08, 2025	113,515	113,535	113,535	113,535	113,515	5,313
July 07, 2025	113,520	113,520	113,520	113,525	113,500	3,788
July 04, 2025	113,510	113,515	113,515	113,515	113,500	5,796
July 03, 2025	113,490	113,510	113,510	113,510	113,490	2,063
July 02, 2025	113,475	113,475	113,475	113,475	113,455	7,134
July 01, 2025	113,465	113,470	113,470	113,470	113,450	4,565
June 30, 2025	113,440	113,455	113,455	113,455	113,435	7,566
June 27, 2025	113,430	113,445	113,445	113,445	113,425	9,772
June 26, 2025	113,410	113,430	113,430	113,430	113,410	2,472
June 25, 2025	113,400	113,390	113,390	113,405	113,390	3,834
June 24, 2025	113,385	113,400	113,400	113,400	113,385	5,639
June 23, 2025	113,390	113,375	113,375	113,390	113,375	2,556
June 20, 2025	113,375	113,395	113,395	113,395	113,370	6,040
June 19, 2025	113,370	113,375	113,375	113,385	113,355	9,845
June 18, 2025	113,355	113,360	113,360	113,360	113,340	8,096
June 17, 2025	113,345	113,360	113,360	113,360	113,340	7,186
June 16, 2025	113,335	113,345	113,345	113,345	113,330	2,570
June 13, 2025	113,345	113,335	113,335	113,360	113,335	9,358
June 12, 2025	113,335	113,345	113,345	113,350	113,330	3,717
June 11, 2025	113,315	113,325	113,325	113,330	113,310	4,430
June 10, 2025	113,300	113,325	113,325	113,325	113,295	8,976
June 09, 2025	113,285	113,295	113,295	113,305	113,280	2,875
June 05, 2025	113,290	113,295	113,295	113,300	113,280	5,504
June 04, 2025	113,285	113,275	113,275	113,290	113,260	4,176
June 02, 2025	113,255	113,275	113,275	113,275	113,250	3,621
May 30, 2025	113,270	113,255	113,255	113,270	113,240	4,677
May 29, 2025	113,230	113,235	113,235	113,245	113,220	2,836
May 28, 2025	113,205	113,220	113,220	113,220	113,200	3,554
May 27, 2025	113,195	113,205	113,205	113,205	113,190	2,253
May 26, 2025	113,190	113,195	113,195	113,200	113,185	2,245
May 23, 2025	113,185	113,190	113,190	113,190	113,175	2,987
May 22, 2025	113,155	113,180	113,180	113,180	113,155	3,111

Kb Kbstar Short Term Ktb Etf (272560.KS) KSC