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
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
September 05, 2025	14,745	14,785	14,785	14,785	14,675	478
September 04, 2025	14,735	14,700	14,700	14,750	14,630	2,390
September 03, 2025	14,665	14,635	14,635	14,700	14,625	4,360
September 02, 2025	14,765	14,660	14,660	14,765	14,605	1,359
September 01, 2025	14,765	14,640	14,640	14,815	14,635	13,884
August 29, 2025	14,835	14,785	14,785	14,850	14,755	2,797
August 28, 2025	14,620	14,710	14,710	14,790	14,570	1,373
August 27, 2025	14,720	14,555	14,555	14,720	14,535	295
August 26, 2025	14,695	14,635	14,635	14,695	14,575	1,739
August 25, 2025	14,630	14,610	14,610	14,630	14,530	949
August 22, 2025	14,560	14,485	14,485	14,625	14,435	2,905
August 21, 2025	14,385	14,420	14,420	14,545	14,385	2,787
August 20, 2025	14,415	14,330	14,330	14,415	14,075	8,051
August 19, 2025	14,745	14,415	14,415	14,745	14,415	1,597
August 18, 2025	14,695	14,640	14,640	14,775	14,620	3,734
August 14, 2025	14,965	14,750	14,750	14,965	14,750	4,334
August 13, 2025	14,995	14,865	14,865	14,995	14,730	4,465
August 12, 2025	15,015	14,900	14,900	15,075	14,845	1,489
August 11, 2025	15,100	14,895	14,895	15,100	14,850	10,149
August 08, 2025	15,135	15,025	15,025	15,160	14,995	1,545
August 07, 2025	15,245	15,100	15,100	15,245	15,095	3,016
August 06, 2025	15,105	15,230	15,230	15,255	15,090	1,772
August 05, 2025	15,190	15,110	15,110	15,190	15,005	9,096
August 04, 2025	14,700	14,995	14,995	15,020	14,700	4,354
August 01, 2025	15,440	14,850	14,850	15,440	14,800	29,246
July 31, 2025	15,645	15,532	15,532	15,645	15,495	3,056
July 30, 2025	15,635	15,615	15,615	15,645	15,500	4,499
July 29, 2025	15,420	15,490	15,490	15,565	15,175	5,641
July 28, 2025	15,640	15,370	15,370	15,650	15,360	12,206
July 25, 2025	15,695	15,640	15,640	15,735	15,600	5,945
July 24, 2025	15,975	15,750	15,750	16,000	15,660	5,509
July 23, 2025	15,920	15,925	15,925	15,950	15,685	6,967
July 22, 2025	15,925	15,735	15,735	15,925	15,655	4,484
July 21, 2025	15,860	15,825	15,825	15,875	15,745	9,442
July 18, 2025	16,035	15,875	15,875	16,195	15,745	14,817
July 17, 2025	16,080	16,005	16,005	16,205	15,890	50,561
July 16, 2025	16,265	16,045	16,045	16,280	16,035	14,309
July 15, 2025	16,210	16,275	16,275	16,275	16,080	15,015
July 14, 2025	15,965	16,210	16,210	16,210	15,870	13,326
July 11, 2025	15,890	15,850	15,850	15,955	15,795	15,064
July 10, 2025	15,710	15,820	15,820	15,825	15,595	16,684
July 09, 2025	15,430	15,560	15,560	15,610	15,250	9,702
July 08, 2025	15,040	15,235	15,235	15,270	14,920	6,681
July 07, 2025	14,735	14,925	14,925	15,005	14,735	3,671
July 04, 2025	15,350	14,945	14,945	15,355	14,895	9,604

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