KB Asset Management Co., Ltd. - KB Star KTB 3 Year Futures Inverse ETF Fund - 282000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	110,715	110,750	110,750	110,750	110,715	5
August 14, 2025	110,570	110,580	110,580	110,580	110,570	4
August 13, 2025	110,695	110,680	110,680	110,695	110,680	5
August 12, 2025	110,670	110,670	110,670	110,670	110,660	5
August 11, 2025	110,685	110,665	110,665	110,685	110,625	8
August 08, 2025	110,555	110,575	110,575	110,575	110,555	4
August 07, 2025	110,600	110,610	110,610	110,635	110,600	4
August 06, 2025	110,595	110,605	110,605	110,605	110,585	4
August 05, 2025	110,620	110,640	110,640	110,640	110,620	4
August 04, 2025	110,510	110,595	110,595	110,595	110,510	4
August 01, 2025	110,790	110,835	110,835	110,840	110,790	16
July 31, 2025	110,765	110,685	110,685	110,765	110,685	5
July 30, 2025	110,710	110,735	110,735	110,745	110,670	7
July 29, 2025	110,675	110,685	110,685	110,695	110,650	6
July 28, 2025	110,800	110,760	110,760	110,800	110,760	6
July 25, 2025	110,710	110,755	110,755	110,755	110,710	5
July 24, 2025	110,745	110,750	110,750	110,750	110,665	8
July 23, 2025	110,660	110,660	110,660	110,670	110,650	182,005
July 22, 2025	110,715	110,720	110,720	110,720	110,705	182,004
July 21, 2025	110,740	110,680	110,680	110,740	110,680	273,505
July 18, 2025	110,790	110,785	110,785	110,790	110,785	5
July 17, 2025	110,745	110,745	110,745	110,745	110,745	4
July 16, 2025	110,800	110,745	110,745	110,800	110,745	5
July 15, 2025	110,705	110,670	110,670	110,705	110,670	5
July 14, 2025	110,695	110,745	110,745	110,745	110,695	5
July 11, 2025	110,520	110,595	110,595	110,612	110,520	5
July 10, 2025	110,675	110,595	110,595	110,675	110,590	4
July 09, 2025	110,715	110,675	110,675	110,725	110,640	9
July 08, 2025	110,770	110,735	110,735	110,770	110,700	7
July 07, 2025	110,690	110,715	110,715	110,715	110,670	4
July 04, 2025	110,685	110,690	110,690	110,690	110,680	5
July 03, 2025	110,645	110,550	110,550	110,645	110,550	4
July 02, 2025	110,615	110,685	110,685	110,685	110,615	4
July 01, 2025	110,520	110,500	110,500	110,540	110,500	6
June 30, 2025	110,490	110,535	110,535	110,535	110,490	4
June 27, 2025	110,545	110,485	110,485	110,545	110,450	5
June 26, 2025	110,590	110,595	110,595	110,605	110,590	4
June 25, 2025	110,510	110,575	110,575	110,575	110,510	9
June 24, 2025	110,655	110,595	110,595	110,655	110,525	6
June 23, 2025	110,685	110,695	110,695	110,695	110,675	4
June 20, 2025	110,730	110,630	110,630	110,730	110,630	14
June 19, 2025	110,630	110,585	110,585	110,640	110,585	4
June 18, 2025	110,600	110,625	110,625	110,630	110,600	5
June 17, 2025	110,625	110,510	110,510	110,625	110,510	6
June 16, 2025	110,660	110,550	110,550	110,660	110,550	7
June 13, 2025	110,395	110,550	110,550	110,550	110,395	7
June 12, 2025	110,285	110,400	110,400	110,400	110,285	4
June 11, 2025	110,300	110,390	110,390	110,390	110,300	365,504
June 10, 2025	110,275	110,230	110,230	110,285	110,220	4
June 09, 2025	110,420	110,265	110,265	110,420	110,265	273,004
June 05, 2025	110,220	110,260	110,260	110,260	110,220	6
June 04, 2025	110,170	110,305	110,305	110,305	110,170	6
June 02, 2025	110,010	109,975	109,975	110,010	109,945	4
May 30, 2025	109,945	110,070	110,070	110,080	109,945	4
May 29, 2025	109,870	109,930	109,930	109,930	109,830	455,006
May 28, 2025	109,945	109,885	109,885	109,945	109,845	91,008
May 27, 2025	109,920	109,885	109,885	109,930	109,885	4
May 26, 2025	109,910	109,950	109,950	109,980	109,900	5
May 23, 2025	109,870	109,870	109,870	109,900	109,870	5
May 22, 2025	109,985	109,930	109,930	109,995	109,930	184,006

KB Asset Management Co., Ltd. - KB Star KTB 3 Year Futures Inverse ETF Fund (282000.KS) KSC