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
December 04, 2025	17,345	17,110	17,110	17,355	17,095	4,875
December 03, 2025	17,395	17,335	17,335	17,560	17,220	7,382
December 02, 2025	17,105	17,395	17,395	17,540	17,040	19,680
December 01, 2025	16,985	16,975	16,975	17,025	16,760	4,342
November 28, 2025	16,875	16,765	16,765	16,875	16,670	2,040
November 27, 2025	16,840	16,755	16,755	16,980	16,755	7,896
November 26, 2025	16,700	16,835	16,835	16,865	16,580	9,151
November 25, 2025	16,620	16,440	16,440	16,750	16,315	10,567
November 24, 2025	16,635	16,310	16,310	16,635	16,310	5,155
November 21, 2025	16,215	16,405	16,405	16,405	16,215	13,324
November 20, 2025	16,720	16,535	16,535	16,740	16,535	6,502
November 19, 2025	16,680	16,460	16,460	16,680	16,330	11,919
November 18, 2025	16,845	16,430	16,430	16,890	16,400	17,310
November 17, 2025	17,240	16,925	16,925	17,240	16,900	29,483
November 14, 2025	17,540	17,285	17,285	17,735	17,270	20,424
November 13, 2025	17,840	17,780	17,780	18,070	17,615	35,946
November 12, 2025	17,180	17,755	17,755	17,800	17,065	29,471
November 11, 2025	17,310	17,165	17,165	17,540	17,085	32,378
November 10, 2025	17,215	17,325	17,325	17,550	17,195	96,801
November 07, 2025	17,195	16,685	16,685	17,195	16,515	45,012
November 06, 2025	16,645	17,030	17,030	17,155	16,545	60,627
November 05, 2025	16,735	16,430	16,430	16,735	16,080	36,746
November 04, 2025	16,265	16,480	16,480	16,630	16,105	41,241
November 03, 2025	16,180	16,230	16,230	16,335	16,110	22,865
October 31, 2025	16,260	16,170	16,170	16,335	16,060	19,216
October 30, 2025	16,190	16,130	16,130	16,580	16,130	37,126
October 29, 2025	16,575	16,325	16,325	16,575	16,190	19,505
October 28, 2025	16,395	16,410	16,410	16,465	16,275	5,890
October 27, 2025	16,310	16,495	16,495	16,655	16,310	17,802
October 24, 2025	16,355	16,305	16,305	16,450	16,235	19,443
October 23, 2025	16,200	16,275	16,275	16,450	16,090	15,300
October 22, 2025	16,440	16,365	16,365	16,440	16,185	10,328
October 21, 2025	16,530	16,360	16,360	16,830	16,355	30,851
October 20, 2025	16,000	16,455	16,455	16,515	15,785	27,471
October 17, 2025	16,005	15,920	15,920	16,100	15,795	20,918
October 16, 2025	15,965	16,065	16,065	16,235	15,965	21,036
October 15, 2025	15,615	16,010	16,010	16,010	15,615	15,999
October 14, 2025	15,550	15,615	15,615	15,845	15,530	10,938
October 13, 2025	15,755	15,700	15,700	15,855	15,580	11,064
October 10, 2025	16,120	15,910	15,910	16,120	15,840	15,897
October 02, 2025	16,045	16,195	16,195	16,420	15,980	20,361
October 01, 2025	16,045	15,950	15,950	16,090	15,915	18,915
September 30, 2025	16,065	16,035	16,035	16,185	16,000	10,243
September 29, 2025	16,050	16,195	16,195	16,255	16,050	13,441
September 26, 2025	15,930	15,820	15,820	16,025	15,800	26,234
September 25, 2025	16,105	16,020	16,020	16,220	16,000	3,528
September 24, 2025	16,255	16,095	16,095	16,280	16,055	11,228
September 23, 2025	16,435	16,255	16,255	16,435	16,240	16,980
September 22, 2025	16,375	16,355	16,355	16,480	16,330	8,458
September 19, 2025	16,290	16,375	16,375	16,395	16,275	12,911
September 18, 2025	16,375	16,350	16,350	16,375	16,160	14,937
September 17, 2025	16,555	16,405	16,405	16,555	16,300	15,482
September 16, 2025	16,705	16,620	16,620	16,725	16,570	19,055
September 15, 2025	16,435	16,635	16,635	16,760	16,380	90,592
September 12, 2025	16,465	16,450	16,450	16,465	16,280	142,471
September 11, 2025	16,315	16,260	16,260	16,360	16,070	12,119
September 10, 2025	15,850	16,340	16,340	16,360	15,740	40,265
September 09, 2025	15,380	15,660	15,660	15,680	15,285	22,410
September 08, 2025	15,310	15,235	15,235	15,310	15,145	9,170
September 05, 2025	15,350	15,300	15,300	15,350	15,225	5,805

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