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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113,465	113,475	113,475	113,490	113,465	6,632
February 19, 2026	113,445	113,440	113,440	113,465	113,440	7,921
February 13, 2026	113,430	113,415	113,415	113,435	113,415	6,574
February 12, 2026	113,385	113,410	113,410	113,420	113,370	9,836
February 11, 2026	113,310	113,315	113,315	113,335	113,310	6,278
February 10, 2026	113,310	113,325	113,325	113,325	113,295	8,195
February 09, 2026	113,290	113,295	113,295	113,300	113,280	4,572
February 06, 2026	113,305	113,305	113,305	113,320	113,290	7,500
February 05, 2026	113,280	113,295	113,295	113,300	113,280	7,444
February 04, 2026	113,275	113,250	113,250	113,275	113,250	4,962
February 03, 2026	113,275	113,270	113,270	113,275	113,260	3,955
February 02, 2026	113,275	113,280	113,280	113,280	113,255	5,352
January 30, 2026	113,285	113,290	113,290	113,290	113,270	12,740
January 29, 2026	113,285	113,285	113,285	113,290	113,265	11,757
January 28, 2026	113,290	113,295	113,295	113,300	113,275	3,529
January 27, 2026	113,305	113,300	113,300	113,305	113,280	8,761
January 26, 2026	113,305	113,305	113,305	113,315	113,300	6,250
January 23, 2026	113,320	113,295	113,295	113,320	113,295	6,250
January 22, 2026	113,320	113,325	113,325	113,325	113,310	5,066
January 21, 2026	113,285	113,290	113,290	113,310	113,285	6,984
January 20, 2026	113,290	113,275	113,275	113,295	113,270	7,809
January 19, 2026	113,290	113,270	113,270	113,295	113,270	4,977
January 16, 2026	113,295	113,295	113,295	113,300	113,270	7,249
January 15, 2026	113,315	113,285	113,285	113,320	113,270	6,572
January 14, 2026	113,295	113,300	113,300	113,300	113,275	6,437
January 13, 2026	113,275	113,290	113,290	113,290	113,275	7,161
January 12, 2026	113,275	113,280	113,280	113,285	113,260	14,310
January 09, 2026	113,265	113,270	113,270	113,275	113,250	6,710
January 08, 2026	113,250	113,265	113,265	113,265	113,240	3,301
January 07, 2026	113,205	113,240	113,240	113,240	113,205	6,228
January 06, 2026	113,175	113,190	113,190	113,200	113,170	5,108
January 05, 2026	113,155	113,135	113,135	113,155	113,130	13,830
January 02, 2026	113,125	113,155	113,155	113,155	113,110	14,041
December 30, 2025	113,115	113,110	113,110	113,115	113,095	13,737
December 29, 2025	113,100	113,115	113,115	113,115	113,085	5,104
December 26, 2025	113,070	113,085	113,085	113,085	113,055	14,481
December 24, 2025	113,040	113,075	113,075	113,075	113,040	10,557
December 23, 2025	113,005	113,015	113,015	113,025	112,995	5,656
December 22, 2025	112,995	112,995	112,995	112,995	112,975	5,880
December 19, 2025	112,995	112,965	112,965	113,000	112,965	8,073
December 18, 2025	112,970	112,980	112,980	112,995	112,965	1,941
December 17, 2025	112,950	112,950	112,950	112,960	112,925	3,465
December 16, 2025	112,940	112,945	112,945	112,945	112,925	4,823
December 15, 2025	112,875	112,925	112,925	112,925	112,875	4,543
December 12, 2025	112,870	112,885	112,885	112,895	112,860	12,437
December 11, 2025	114,350	114,320	112,844	114,370	114,320	2,761
December 10, 2025	114,305	114,295	112,819.32	114,310	114,290	4,914
December 09, 2025	114,315	114,310	112,834.13	114,330	114,295	1,928
December 08, 2025	114,315	114,290	112,814.39	114,315	114,290	1,806
December 05, 2025	114,295	114,310	114,310	114,320	114,295	1,068
December 04, 2025	114,290	114,305	114,305	114,305	114,275	5,258
December 03, 2025	114,265	114,275	114,275	114,275	114,250	9,607
December 02, 2025	114,250	114,285	114,285	114,285	114,250	7,022
December 01, 2025	114,275	114,270	114,270	114,290	114,255	2,083
November 28, 2025	114,295	114,305	114,305	114,305	114,260	6,008
November 27, 2025	114,325	114,290	114,290	114,335	114,280	6,018
November 26, 2025	114,290	114,310	114,310	114,315	114,290	4,354
November 25, 2025	114,290	114,300	114,300	114,310	114,285	3,438
November 24, 2025	114,280	114,290	114,290	114,300	114,280	5,014
November 21, 2025	114,260	114,280	114,280	114,280	114,255	6,554

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