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
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
September 04, 2025	15,240	15,235	15,235	15,365	15,200	2,659
September 03, 2025	15,395	15,400	15,400	15,430	15,330	12,084
September 02, 2025	15,125	15,370	15,370	15,385	15,125	4,486
September 01, 2025	15,390	15,250	15,250	15,395	15,170	9,589
August 29, 2025	15,495	15,390	15,390	15,525	15,340	6,106
August 28, 2025	15,225	15,500	15,500	15,605	15,180	29,343
August 27, 2025	15,285	15,290	15,290	15,295	15,170	4,577
August 26, 2025	15,420	15,250	15,250	15,420	15,205	4,416
August 25, 2025	15,450	15,400	15,400	15,490	15,360	14,128
August 22, 2025	15,395	15,360	15,360	15,540	15,285	5,154
August 21, 2025	15,240	15,395	15,395	15,430	15,240	7,210
August 20, 2025	15,300	15,215	15,215	15,300	14,885	17,143
August 19, 2025	15,380	15,245	15,245	15,380	15,120	9,017
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

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