KB Asset Management Co., Ltd. - KB KBStar Global 4th Index Reverse Fund - 276650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35,760	35,725	35,725	35,760	35,550	91
August 14, 2025	35,905	35,665	35,665	35,905	35,665	706
August 13, 2025	35,925	35,905	35,905	35,925	35,705	4,321
August 12, 2025	35,445	35,250	35,250	35,530	35,250	229
August 11, 2025	35,400	35,445	35,445	35,750	35,400	3,320
August 08, 2025	35,200	35,160	35,160	35,480	35,160	3,473
August 07, 2025	35,130	35,180	35,180	35,180	35,130	113
August 06, 2025	34,725	34,480	34,480	34,725	34,480	450
August 05, 2025	34,170	35,060	35,060	35,060	34,170	2,668
August 04, 2025	34,255	34,170	34,170	34,425	34,095	2,187
August 01, 2025	34,910	34,645	34,645	34,910	34,595	1,231
July 31, 2025	34,895	35,435	35,435	35,440	34,875	1,707
July 30, 2025	34,875	34,860	34,860	34,925	34,675	148
July 29, 2025	34,985	34,995	34,995	34,995	34,715	2,513
July 28, 2025	34,890	34,715	34,715	34,910	34,675	322
July 25, 2025	34,650	34,650	34,650	34,650	34,585	18
July 24, 2025	34,475	34,650	34,650	34,685	34,405	2,462
July 23, 2025	34,035	34,280	34,280	34,300	34,035	324
July 22, 2025	34,395	34,410	34,410	34,660	34,390	744
July 21, 2025	34,565	34,400	34,400	34,565	34,350	1,495
July 18, 2025	34,495	34,575	34,575	34,585	34,275	10,368
July 17, 2025	34,175	34,180	34,180	34,205	34,130	5,351
July 16, 2025	34,060	34,100	34,100	34,100	34,035	2,550
July 15, 2025	33,650	33,920	33,920	33,920	33,645	1,934
July 14, 2025	33,730	33,650	33,650	33,745	33,650	1,607
July 11, 2025	33,905	33,885	33,885	33,925	33,740	3,205
July 10, 2025	33,855	33,845	33,845	33,870	33,792	2,628
July 09, 2025	33,675	33,375	33,375	33,675	33,375	938
July 08, 2025	33,305	33,675	33,675	33,715	33,305	1,919
July 07, 2025	33,545	33,695	33,695	33,785	33,545	6,804
July 04, 2025	33,580	33,545	33,545	33,835	33,530	504
July 03, 2025	33,330	33,520	33,520	33,520	33,330	10,005
July 02, 2025	33,130	32,965	32,965	33,275	32,890	901
July 01, 2025	33,340	33,290	33,290	33,350	33,270	1,333
June 30, 2025	33,135	33,390	33,390	33,420	33,135	2,030
June 27, 2025	32,855	32,970	32,970	33,045	32,855	2,091
June 26, 2025	32,905	32,850	32,850	32,935	32,835	282
June 25, 2025	32,560	32,580	32,580	32,635	32,395	781
June 24, 2025	32,105	32,350	32,350	32,350	32,105	3,066
June 23, 2025	31,625	31,445	31,445	31,625	31,325	1,402
June 20, 2025	31,895	31,850	31,850	31,895	31,650	25
June 19, 2025	31,995	31,690	31,690	31,995	31,690	252
June 18, 2025	31,645	31,755	31,755	31,920	31,645	22
June 17, 2025	31,960	31,795	31,795	32,030	31,790	108
June 16, 2025	31,500	31,625	31,625	31,635	31,500	1,163
June 13, 2025	31,810	31,370	31,370	31,810	31,245	3,184
June 12, 2025	31,810	31,680	31,680	31,940	31,600	106
June 11, 2025	32,000	31,810	31,810	32,010	31,810	902
June 10, 2025	31,805	31,590	31,590	31,875	31,590	6,730
June 09, 2025	31,735	31,710	31,710	31,735	31,515	621
June 05, 2025	31,455	31,345	31,345	31,490	31,335	791
June 04, 2025	31,160	31,300	31,300	31,375	31,125	73
June 02, 2025	30,885	30,500	30,500	30,890	30,500	73
May 30, 2025	30,840	30,675	30,675	30,915	30,660	5,307
May 29, 2025	31,300	31,280	31,280	31,345	31,195	166
May 28, 2025	30,960	31,000	31,000	31,030	30,755	317
May 27, 2025	30,480	30,470	30,470	30,600	30,460	40
May 26, 2025	30,720	30,610	30,610	30,735	30,305	33
May 23, 2025	30,690	30,520	30,520	30,690	30,520	418
May 22, 2025	30,675	30,520	30,520	30,680	30,500	2,143

KB Asset Management Co., Ltd. - KB KBStar Global 4th Index Reverse Fund (276650.KS) KSC