KB Asset Management Co., Ltd - Mid Small Cap High Dividend ETF Fund - 281990.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,735	19,970	19,970	20,005	19,655	9,047
February 19, 2026	19,525	19,515	19,515	19,610	19,335	5,523
February 13, 2026	18,975	19,185	19,185	19,320	18,830	4,855
February 12, 2026	18,800	18,915	18,915	18,980	18,680	3,670
February 11, 2026	18,640	18,540	18,540	18,640	18,435	48,908
February 10, 2026	18,325	18,495	18,495	18,525	18,145	122,643
February 09, 2026	17,825	18,055	18,055	18,175	17,825	4,921
February 06, 2026	17,235	17,425	17,425	17,570	16,960	7,722
February 05, 2026	17,810	17,835	17,835	17,930	17,685	4,560
February 04, 2026	17,640	17,905	17,905	17,945	17,495	7,330
February 03, 2026	17,135	17,510	17,510	17,550	17,135	2,674
February 02, 2026	17,405	16,870	16,870	17,405	16,710	8,735
January 30, 2026	17,540	17,535	17,535	17,630	17,265	6,867
January 29, 2026	17,200	17,550	17,550	17,575	16,840	7,991
January 28, 2026	17,190	17,115	17,035	17,195	17,045	3,281
January 27, 2026	17,055	17,000	16,920.54	17,090	16,860	7,373
January 26, 2026	17,035	16,840	16,761.29	17,080	16,825	7,704
January 23, 2026	16,945	16,930	16,850.86	17,050	16,850	7,099
January 22, 2026	16,890	16,830	16,751.33	16,915	16,770	12,325
January 21, 2026	16,715	16,715	16,636.87	16,770	16,480	3,978
January 20, 2026	16,480	16,730	16,651.8	16,850	16,465	2,033
January 19, 2026	16,530	16,465	16,388.04	16,570	16,410	3,286
January 16, 2026	16,660	16,455	16,455	16,660	16,455	1,039
January 15, 2026	16,375	16,570	16,570	16,585	16,375	9,765
January 14, 2026	15,965	16,350	16,350	16,390	15,905	3,871
January 13, 2026	15,970	15,950	15,950	15,990	15,805	5,099
January 12, 2026	15,790	15,720	15,720	15,790	15,680	1,296
January 09, 2026	15,485	15,620	15,620	15,620	15,485	988
January 08, 2026	15,615	15,365	15,365	15,615	15,365	1,604
January 07, 2026	15,725	15,515	15,515	15,740	15,475	5,779
January 06, 2026	15,675	15,610	15,610	15,675	15,555	7,463
January 05, 2026	15,540	15,510	15,510	15,610	15,420	3,763
January 02, 2026	15,775	15,450	15,450	15,775	15,360	3,370
December 30, 2025	15,765	15,637	15,637	15,765	15,610	556
December 29, 2025	15,740	15,675	15,675	15,755	15,590	2,693
December 26, 2025	16,040	15,700	15,700	16,040	15,700	7,820
December 24, 2025	16,095	15,930	15,930	16,095	15,920	811
December 23, 2025	16,195	15,985	15,985	16,195	15,975	1,288
December 22, 2025	16,140	16,050	16,050	16,140	16,040	8,010
December 19, 2025	16,090	15,920	15,920	16,090	15,850	10,895
December 18, 2025	16,035	15,855	15,855	16,035	15,800	8,859
December 17, 2025	16,085	16,080	16,080	16,170	16,000	7,831
December 16, 2025	16,150	15,900	15,900	16,150	15,900	1,207
December 15, 2025	16,095	16,115	16,115	16,175	16,000	3,141
December 12, 2025	16,180	16,165	16,165	16,180	16,055	1,887
December 11, 2025	16,035	16,085	16,085	16,110	15,920	12,159
December 10, 2025	16,120	15,935	15,935	16,120	15,855	4,113
December 09, 2025	16,080	16,070	16,070	16,080	15,950	183
December 08, 2025	16,120	16,030	16,030	16,120	15,900	11,012
December 05, 2025	15,950	16,005	16,005	16,040	15,840	25,192
December 04, 2025	15,975	15,865	15,865	15,990	15,800	3,452
December 03, 2025	15,790	15,940	15,940	15,945	15,720	3,880
December 02, 2025	15,605	15,715	15,715	15,730	15,535	4,608
December 01, 2025	15,765	15,470	15,470	15,765	15,405	13,550
November 28, 2025	15,805	15,550	15,550	15,805	15,550	583
November 27, 2025	15,665	15,640	15,640	15,730	15,635	2,767
November 26, 2025	15,460	15,580	15,580	15,580	15,370	15,212
November 25, 2025	15,475	15,220	15,220	15,475	15,210	5,412
November 24, 2025	15,525	15,250	15,250	15,525	15,250	5,265
November 21, 2025	15,400	15,285	15,285	15,400	15,190	1,491

KB Asset Management Co., Ltd - Mid Small Cap High Dividend ETF Fund (281990.KS) KSC