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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	114,220	114,245	114,245	114,245	114,220	8,053
October 16, 2025	114,220	114,225	114,225	114,230	114,215	2,499
October 15, 2025	114,200	114,220	114,220	114,220	114,195	10,954
October 14, 2025	114,180	114,200	114,200	114,200	114,180	6,172
October 13, 2025	114,165	114,165	114,165	114,170	114,155	4,831
October 10, 2025	114,135	114,150	114,150	114,150	114,135	4,856
October 02, 2025	114,135	114,135	114,135	114,135	114,120	2,333
October 01, 2025	114,105	114,100	114,100	114,110	114,090	1,969
September 30, 2025	114,060	114,055	114,055	114,060	114,040	5,681
September 29, 2025	114,055	114,060	114,060	114,060	114,040	2,293
September 26, 2025	114,060	114,055	114,055	114,060	114,035	4,097
September 25, 2025	114,060	114,065	114,065	114,075	114,050	4,153
September 24, 2025	114,055	114,060	114,060	114,070	114,045	4,229
September 23, 2025	114,060	114,060	114,060	114,065	114,040	6,330
September 22, 2025	114,065	114,045	114,045	114,065	114,045	4,313
September 19, 2025	114,070	114,065	114,065	114,070	114,050	2,856
September 18, 2025	114,045	114,070	114,070	114,070	114,045	8,578
September 17, 2025	114,025	114,040	114,040	114,040	114,025	4,628
September 16, 2025	114,015	114,030	114,030	114,030	114,010	5,448
September 15, 2025	114,025	114,025	114,025	114,025	114,005	5,579
September 12, 2025	114,010	114,020	114,020	114,020	114,005	2,937
September 11, 2025	113,995	114,010	114,010	114,010	113,990	2,439
September 10, 2025	113,980	113,980	113,980	113,980	113,965	6,421
September 09, 2025	113,970	113,960	113,960	113,975	113,960	2,710
September 08, 2025	113,955	113,970	113,970	113,970	113,955	1,833
September 05, 2025	113,955	113,965	113,965	113,965	113,950	3,754
September 04, 2025	113,950	113,945	113,945	113,965	113,945	2,469
September 03, 2025	113,945	113,940	113,940	113,945	113,925	4,171
September 02, 2025	113,925	113,940	113,940	113,940	113,925	2,724
September 01, 2025	113,925	113,945	113,945	113,945	113,925	2,890
August 29, 2025	113,940	113,935	113,935	113,940	113,920	2,509
August 28, 2025	113,920	113,930	113,930	113,935	113,920	2,621
August 27, 2025	113,895	113,910	113,910	113,910	113,895	5,626
August 26, 2025	113,885	113,900	113,900	113,900	113,885	3,506
August 25, 2025	113,875	113,885	113,885	113,885	113,865	11,415
August 22, 2025	113,860	113,875	113,875	113,875	113,860	4,527
August 21, 2025	113,855	113,875	113,875	113,875	113,855	4,045
August 20, 2025	113,835	113,855	113,855	113,855	113,830	13,828
August 19, 2025	113,820	113,835	113,835	113,840	113,820	2,877
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

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