KB Asset Management Co., Ltd. - KB KBStar F-Kosdaq150 Leverage ETF Fund - 278240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,390	9,990	9,990	10,535	9,990	33,356
August 14, 2025	10,520	10,520	10,520	10,540	10,375	51,315
August 13, 2025	10,390	10,450	10,450	10,450	10,155	49,695
August 12, 2025	10,305	10,135	10,135	10,500	10,130	59,526
August 11, 2025	10,125	10,275	10,275	10,305	10,000	65,021
August 08, 2025	10,060	10,130	10,130	10,245	10,060	43,581
August 07, 2025	10,085	10,035	10,035	10,100	9,950	32,585
August 06, 2025	9,780	10,065	10,065	10,075	9,720	62,426
August 05, 2025	9,745	9,935	9,935	10,050	9,745	82,351
August 04, 2025	9,210	9,485	9,485	9,640	9,190	92,029
August 01, 2025	9,770	9,135	9,135	9,770	9,135	155,961
July 31, 2025	10,130	10,180	10,180	10,230	9,895	38,218
July 30, 2025	10,120	10,095	10,095	10,325	10,075	327,085
July 29, 2025	10,195	10,150	10,150	10,245	9,940	28,496
July 28, 2025	10,285	10,240	10,240	10,340	10,020	42,758
July 25, 2025	10,260	10,205	10,205	10,345	10,170	48,700
July 24, 2025	10,415	10,355	10,355	10,600	10,285	15,593
July 23, 2025	10,375	10,345	10,345	10,410	10,020	44,863
July 22, 2025	10,570	10,270	10,270	10,795	10,135	55,392
July 21, 2025	10,530	10,535	10,535	10,660	10,460	43,148
July 18, 2025	10,510	10,575	10,575	10,680	10,430	37,684
July 17, 2025	10,070	10,400	10,400	10,400	9,975	56,654
July 16, 2025	9,910	10,055	10,055	10,110	9,815	54,787
July 15, 2025	9,530	10,030	10,030	10,030	9,490	121,641
July 14, 2025	9,605	9,540	9,540	9,675	9,420	57,402
July 11, 2025	9,495	9,565	9,565	9,730	9,490	33,072
July 10, 2025	9,245	9,480	9,480	9,515	9,245	85,968
July 09, 2025	9,075	9,210	9,210	9,260	9,065	20,880
July 08, 2025	8,960	9,090	9,090	9,125	8,875	21,907
July 07, 2025	8,845	8,995	8,995	9,045	8,720	18,045
July 04, 2025	9,350	8,900	8,900	9,395	8,880	48,709
July 03, 2025	9,155	9,400	9,400	9,455	9,085	45,594
July 02, 2025	9,045	9,095	9,095	9,110	8,750	18,386
July 01, 2025	9,015	8,975	8,975	9,160	8,975	11,853
June 30, 2025	9,040	9,005	9,005	9,125	8,915	20,630
June 27, 2025	9,210	9,025	9,025	9,230	8,905	48,160
June 26, 2025	9,455	9,175	9,175	9,455	8,955	34,703
June 25, 2025	9,480	9,395	9,395	9,515	9,260	21,230
June 24, 2025	9,325	9,430	9,430	9,555	9,325	47,014
June 23, 2025	8,965	9,030	9,030	9,030	8,780	42,692
June 20, 2025	9,005	9,240	9,240	9,280	8,890	54,608
June 19, 2025	9,000	8,990	8,990	9,000	8,755	50,803
June 18, 2025	8,700	8,880	8,880	9,050	8,700	32,657
June 17, 2025	8,925	8,850	8,850	9,195	8,655	30,988
June 16, 2025	8,880	8,920	8,920	9,045	8,715	32,084
June 13, 2025	9,465	8,790	8,790	9,465	8,610	87,157
June 12, 2025	9,310	9,360	9,360	9,590	9,310	42,146
June 11, 2025	9,005	9,295	9,295	9,405	8,985	58,639
June 10, 2025	8,755	8,870	8,870	8,930	8,595	101,593
June 09, 2025	8,555	8,615	8,615	8,670	8,450	40,038
June 05, 2025	8,330	8,415	8,415	8,670	8,330	92,038
June 04, 2025	8,345	8,315	8,315	8,480	8,295	60,000
June 02, 2025	8,060	8,190	8,190	8,280	8,005	54,714
May 30, 2025	8,025	8,045	8,045	8,150	7,950	21,808
May 29, 2025	8,085	8,060	8,060	8,110	7,960	40,126
May 28, 2025	7,925	7,885	7,885	8,050	7,870	76,027
May 27, 2025	7,755	7,835	7,835	7,835	7,660	30,392
May 26, 2025	7,630	7,710	7,710	7,850	7,600	44,154
May 23, 2025	7,605	7,510	7,510	7,615	7,430	3,106
May 22, 2025	7,545	7,555	7,555	7,580	7,385	10,345

KB Asset Management Co., Ltd. - KB KBStar F-Kosdaq150 Leverage ETF Fund (278240.KS) KSC