KB Asset Management Co., Ltd. - KBStar 200 Financials ETF Fund - 284980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,515	15,250	15,250	15,515	15,220	8,152
August 14, 2025	15,665	15,750	15,750	15,850	15,600	3,166
August 13, 2025	15,670	15,565	15,565	15,685	15,470	7,104
August 12, 2025	15,520	15,500	15,500	15,785	15,500	14,312
August 11, 2025	15,525	15,410	15,410	15,525	15,300	10,389
August 08, 2025	15,545	15,495	15,495	15,550	15,375	5,021
August 07, 2025	15,535	15,550	15,550	15,555	15,420	15,946
August 06, 2025	15,435	15,505	15,505	15,510	15,350	6,127
August 05, 2025	15,185	15,305	15,305	15,435	15,185	13,071
August 04, 2025	14,730	14,995	14,995	15,000	14,730	11,669
August 01, 2025	15,240	14,730	14,730	15,240	14,730	80,593
July 31, 2025	15,560	15,475	15,475	15,600	15,385	86,048
July 30, 2025	15,610	15,640	15,640	15,645	15,410	10,677
July 29, 2025	15,295	15,575	15,575	15,615	15,235	54,633
July 28, 2025	16,075	15,400	15,400	16,075	15,345	52,059
July 25, 2025	16,095	16,170	16,170	16,550	16,085	70,819
July 24, 2025	16,190	16,050	16,050	16,380	15,965	57,440
July 23, 2025	16,240	16,055	16,055	16,280	15,855	29,817
July 22, 2025	16,150	16,095	16,095	16,300	15,980	21,127
July 21, 2025	15,955	16,075	16,075	16,175	15,955	34,104
July 18, 2025	16,335	16,170	16,170	16,455	15,960	36,198
July 17, 2025	16,295	16,335	16,335	16,400	16,145	43,190
July 16, 2025	16,805	16,295	16,295	16,805	16,240	133,125
July 15, 2025	17,000	16,955	16,955	17,000	16,725	68,277
July 14, 2025	16,610	17,095	17,095	17,110	16,610	46,025
July 11, 2025	16,590	16,610	16,610	16,800	16,465	45,722
July 10, 2025	16,440	16,465	16,465	16,515	16,280	41,721
July 09, 2025	16,430	16,440	16,440	16,540	16,175	48,085
July 08, 2025	15,655	16,430	16,430	16,430	15,540	68,796
July 07, 2025	15,190	15,465	15,465	15,500	15,060	54,864
July 04, 2025	15,520	15,200	15,200	15,635	15,150	40,818
July 03, 2025	15,330	15,485	15,485	15,565	15,280	458,418
July 02, 2025	15,375	15,330	15,330	15,475	15,050	80,139
July 01, 2025	15,315	15,375	15,375	15,700	15,270	79,349
June 30, 2025	15,155	15,180	15,180	15,285	15,005	43,728
June 27, 2025	15,255	15,105	15,105	15,350	15,055	438,202
June 26, 2025	15,425	15,145	15,145	15,570	14,945	49,129
June 25, 2025	15,630	15,425	15,425	15,810	15,295	125,214
June 24, 2025	14,980	15,390	15,390	15,545	14,980	194,698
June 23, 2025	14,395	14,780	14,780	14,890	14,395	35,686
June 20, 2025	14,640	14,605	14,605	14,670	14,320	40,298
June 19, 2025	14,440	14,365	14,365	14,555	14,235	24,040
June 18, 2025	14,375	14,380	14,380	14,555	14,265	40,649
June 17, 2025	14,515	14,545	14,545	14,830	14,385	82,327
June 16, 2025	14,300	14,610	14,610	14,610	14,175	44,538
June 13, 2025	14,400	14,280	14,280	14,450	14,115	32,683
June 12, 2025	14,275	14,220	14,220	14,380	14,155	51,126
June 11, 2025	14,310	14,355	14,355	14,380	14,075	37,645
June 10, 2025	14,505	14,340	14,340	14,595	14,160	93,089
June 09, 2025	14,000	14,395	14,395	14,505	14,000	55,172
June 05, 2025	13,835	13,875	13,875	13,900	13,590	26,504
June 04, 2025	13,070	13,750	13,750	13,750	13,070	21,768
June 02, 2025	13,240	12,995	12,995	13,390	12,835	36,950
May 30, 2025	13,390	13,260	13,260	13,445	13,200	14,960
May 29, 2025	12,880	13,255	13,255	13,295	12,780	3,989
May 28, 2025	12,845	12,815	12,815	12,955	12,755	9,316
May 27, 2025	12,810	12,890	12,890	12,890	12,745	6,595
May 26, 2025	12,665	12,840	12,840	12,840	12,595	11,909
May 23, 2025	12,390	12,565	12,565	12,600	12,390	3,170
May 22, 2025	12,425	12,370	12,370	12,485	12,320	1,413

KB Asset Management Co., Ltd. - KBStar 200 Financials ETF Fund (284980.KS) KSC