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
February 20, 2026	24,060	24,700	24,700	24,885	24,060	108,038
February 19, 2026	23,895	23,825	23,825	24,035	23,505	186,165
February 13, 2026	23,465	23,375	23,375	24,020	23,040	108,635
February 12, 2026	22,995	23,275	23,275	23,275	22,605	61,922
February 11, 2026	21,930	22,490	22,490	22,545	21,930	50,003
February 10, 2026	21,650	21,790	21,790	22,145	21,455	52,159
February 09, 2026	21,100	21,215	21,215	21,530	21,020	64,489
February 06, 2026	20,120	20,500	20,500	20,525	19,570	39,475
February 05, 2026	20,235	20,170	20,170	20,645	20,025	46,207
February 04, 2026	19,935	20,260	20,260	20,460	19,765	29,896
February 03, 2026	19,350	19,765	19,765	19,765	19,260	15,404
February 02, 2026	19,120	18,605	18,605	19,550	18,485	35,265
January 30, 2026	19,135	19,120	19,120	19,415	19,095	17,487
January 29, 2026	18,850	19,260	19,260	19,285	18,520	12,364
January 28, 2026	19,075	18,900	18,770	19,325	18,850	18,639
January 27, 2026	18,525	19,075	19,075	19,215	18,525	17,157
January 26, 2026	18,575	18,495	18,495	18,675	18,480	14,521
January 23, 2026	18,245	18,620	18,620	18,620	18,055	26,466
January 22, 2026	18,060	18,090	18,090	18,235	18,010	25,383
January 21, 2026	17,880	17,990	17,990	18,015	17,680	15,658
January 20, 2026	17,455	17,980	17,980	18,080	17,455	24,469
January 19, 2026	17,530	17,520	17,520	17,610	17,435	9,146
January 16, 2026	17,675	17,695	17,695	17,695	17,485	10,711
January 15, 2026	17,465	17,445	17,445	17,675	17,340	20,913
January 14, 2026	17,270	17,450	17,450	17,450	17,065	19,041
January 13, 2026	17,275	17,190	17,190	17,275	17,035	14,196
January 12, 2026	17,190	17,100	17,100	17,200	16,960	14,750
January 09, 2026	17,115	17,060	17,060	17,175	17,025	5,003
January 08, 2026	17,210	17,020	17,020	17,210	16,910	6,636
January 07, 2026	17,450	17,250	17,250	17,545	17,105	10,160
January 06, 2026	17,435	17,535	17,535	17,585	17,270	22,036
January 05, 2026	17,165	17,265	17,265	17,455	17,080	13,651
January 02, 2026	17,125	17,130	17,130	17,170	16,850	11,731
December 30, 2025	17,160	17,110	17,110	17,180	17,040	6,370
December 29, 2025	16,910	17,205	17,205	17,255	16,775	15,910
December 26, 2025	17,255	17,010	17,010	17,255	17,010	9,362
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

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