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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	114,235	114,240	114,240	114,255	114,230	6,130
November 19, 2025	114,230	114,225	114,225	114,230	114,205	2,086
November 18, 2025	114,190	114,220	114,220	114,225	114,190	3,358
November 17, 2025	114,155	114,190	114,190	114,190	114,155	3,818
November 14, 2025	114,170	114,180	114,180	114,180	114,150	7,012
November 13, 2025	114,170	114,175	114,175	114,185	114,160	5,360
November 12, 2025	114,190	114,150	114,150	114,200	114,135	9,661
November 11, 2025	114,185	114,195	114,195	114,200	114,180	6,059
November 10, 2025	114,160	114,180	114,180	114,180	114,155	4,742
November 07, 2025	114,190	114,180	114,180	114,205	114,170	2,945
November 06, 2025	114,195	114,205	114,205	114,210	114,192	2,890
November 05, 2025	114,210	114,210	114,210	114,210	114,195	4,080
November 04, 2025	114,185	114,215	114,215	114,215	114,170	5,686
November 03, 2025	114,205	114,190	114,190	114,220	114,190	6,209
October 31, 2025	114,215	114,225	114,225	114,225	114,200	9,327
October 30, 2025	114,230	114,225	114,225	114,235	114,210	9,433
October 29, 2025	114,230	114,235	114,235	114,245	114,220	8,971
October 28, 2025	114,230	114,245	114,245	114,245	114,220	5,555
October 27, 2025	114,255	114,230	114,230	114,255	114,230	3,998
October 24, 2025	114,235	114,255	114,255	114,260	114,235	2,807
October 23, 2025	114,250	114,245	114,245	114,270	114,230	2,112
October 22, 2025	114,220	114,240	114,240	114,240	114,215	4,376
October 21, 2025	114,230	114,240	114,240	114,245	114,220	7,486
October 20, 2025	114,240	114,220	114,220	114,240	114,205	17,243

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