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
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
November 20, 2025	15,535	15,545	15,545	15,650	15,420	1,960
November 19, 2025	15,485	15,300	15,300	15,485	15,115	1,939
November 18, 2025	15,665	15,295	15,295	15,695	15,295	1,715
November 17, 2025	15,715	15,700	15,700	15,715	15,575	2,326
November 14, 2025	15,635	15,515	15,515	15,730	15,515	5,669
November 13, 2025	15,800	15,850	15,850	15,850	15,695	3,589
November 12, 2025	15,570	15,755	15,755	15,790	15,400	3,202
November 11, 2025	15,700	15,570	15,570	15,700	15,480	4,979
November 10, 2025	15,110	15,585	15,585	15,585	15,005	5,580
November 07, 2025	15,025	14,915	14,915	15,190	14,725	3,560
November 06, 2025	14,915	15,155	15,155	15,180	14,740	1,515
November 05, 2025	15,115	14,715	14,715	15,115	14,460	2,224
November 04, 2025	15,270	15,025	15,025	15,280	15,025	1,825
November 03, 2025	15,105	15,260	15,260	15,285	15,105	5,471
October 31, 2025	15,305	15,060	15,060	15,305	15,060	2,029
October 30, 2025	15,485	15,210	15,210	15,495	15,180	1,712
October 29, 2025	15,520	15,445	15,345	15,530	15,310	3,237
October 28, 2025	15,505	15,435	15,335.06	15,505	15,330	3,508
October 27, 2025	15,295	15,465	15,364.87	15,510	15,295	5,180
October 24, 2025	15,345	15,230	15,131.39	15,345	15,195	5,613
October 23, 2025	15,195	15,155	15,056.88	15,335	15,085	3,245
October 22, 2025	15,015	15,305	15,205.91	15,305	14,860	2,558
October 21, 2025	15,175	14,935	14,838.3	15,205	14,920	3,305
October 20, 2025	14,915	15,020	14,922.75	15,030	14,740	7,844
October 17, 2025	14,955	14,855	14,855	14,965	14,805	2,115
October 16, 2025	14,915	15,055	15,055	15,110	14,915	2,893
October 15, 2025	14,680	14,930	14,930	14,935	14,675	2,187
October 14, 2025	14,620	14,645	14,645	14,790	14,585	2,007
October 13, 2025	14,670	14,620	14,620	14,670	14,465	1,036
October 10, 2025	14,915	14,800	14,800	14,920	14,690	14,345
October 02, 2025	14,990	14,945	14,945	15,015	14,807	4,409
October 01, 2025	14,855	14,830	14,830	14,925	14,815	520
September 30, 2025	14,930	14,840	14,840	14,930	14,780	2,062
September 29, 2025	14,835	14,925	14,925	14,935	14,835	1,691
September 26, 2025	15,020	14,765	14,765	15,020	14,715	1,233
September 25, 2025	15,025	15,055	15,055	15,095	14,975	1,168
September 24, 2025	15,285	15,065	15,065	15,285	15,000	854
September 23, 2025	15,410	15,285	15,285	15,410	15,240	2,037
September 22, 2025	15,465	15,320	15,320	15,465	15,285	6,868
September 19, 2025	15,485	15,385	15,385	15,485	15,310	3,844
September 18, 2025	15,415	15,465	15,465	15,480	15,330	794
September 17, 2025	15,565	15,395	15,395	15,565	15,350	4,441
September 16, 2025	15,500	15,520	15,520	15,600	15,500	3,037
September 15, 2025	15,345	15,465	15,465	15,515	15,330	10,316
September 12, 2025	15,220	15,230	15,230	15,270	15,180	2,805
September 11, 2025	15,245	15,150	15,150	15,245	15,085	2,577
September 10, 2025	15,045	15,155	15,155	15,155	15,030	3,001
September 09, 2025	14,970	14,945	14,945	14,970	14,840	3,437
September 08, 2025	14,755	14,810	14,810	14,830	14,735	2,854

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