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 24, 2025	17,255	17,245	17,245	17,287	17,150	6,953
December 23, 2025	17,260	17,130	17,130	17,375	17,100	15,685
December 22, 2025	17,125	17,150	17,150	17,200	17,025	10,872
December 19, 2025	16,920	16,875	16,875	16,965	16,775	3,621
December 18, 2025	16,670	16,730	16,730	16,755	16,610	3,122
December 17, 2025	16,835	16,810	16,810	16,835	16,660	6,844
December 16, 2025	16,855	16,705	16,705	16,930	16,705	3,697
December 15, 2025	16,945	16,860	16,860	16,970	16,820	12,844
December 12, 2025	16,995	16,965	16,965	16,995	16,835	16,393
December 11, 2025	16,970	17,040	17,040	17,040	16,750	15,361
December 10, 2025	16,990	16,845	16,845	16,995	16,765	6,554
December 09, 2025	17,115	17,055	17,055	17,115	16,895	10,882
December 08, 2025	17,430	17,140	17,140	17,430	16,980	9,782
December 05, 2025	17,240	17,335	17,335	17,380	17,090	12,854
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

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