KB Asset Management Co., Ltd. - KBStar Constructions ETF Fund - 287300.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	12,470	12,375	12,375	12,470	12,375	15
June 20, 2024	12,405	12,390	12,390	12,435	12,355	559
June 19, 2024	12,235	12,255	12,255	12,315	12,160	5,447
June 18, 2024	12,240	12,115	12,115	12,240	12,055	124
June 17, 2024	12,435	12,190	12,190	12,435	12,190	1,771
June 14, 2024	12,470	12,355	12,355	12,470	12,315	426
June 13, 2024	12,545	12,415	12,415	12,600	12,405	92
June 12, 2024	12,415	12,380	12,380	12,415	12,345	26
June 11, 2024	12,540	12,290	12,290	12,540	12,285	154
June 10, 2024	12,455	12,455	12,455	12,455	12,330	258
June 07, 2024	12,580	12,470	12,470	12,580	12,460	81
June 05, 2024	12,625	12,525	12,525	12,625	12,465	66
June 04, 2024	12,715	12,505	12,505	12,715	12,505	120
June 03, 2024	12,610	12,705	12,705	12,705	12,550	128
May 31, 2024	12,635	12,455	12,455	12,635	12,455	679
May 30, 2024	12,560	12,510	12,510	12,575	12,425	1,613
May 29, 2024	12,805	12,585	12,585	12,805	12,535	114
May 28, 2024	12,715	12,760	12,760	12,800	12,715	155
May 27, 2024	12,620	12,875	12,875	12,880	12,620	322
May 24, 2024	12,770	12,630	12,630	12,770	12,600	23
May 23, 2024	12,930	12,835	12,835	12,930	12,810	261
May 22, 2024	12,975	12,880	12,880	12,975	12,785	292
May 21, 2024	13,020	12,865	12,865	13,020	12,865	66
May 20, 2024	13,225	13,020	13,020	13,225	13,000	493
May 17, 2024	13,265	13,045	13,045	13,265	13,045	103
May 16, 2024	13,225	13,200	13,200	13,225	13,160	58
May 14, 2024	13,300	13,215	13,215	13,300	13,095	57
May 13, 2024	13,370	13,140	13,140	13,370	13,140	1,103
May 10, 2024	13,385	13,240	13,240	13,385	13,230	1,527
May 09, 2024	13,475	13,195	13,195	13,475	13,195	43
May 08, 2024	13,450	13,380	13,380	13,450	13,315	76
May 07, 2024	13,305	13,270	13,270	13,325	13,245	91
May 03, 2024	13,375	13,140	13,140	13,375	13,090	12
May 02, 2024	13,415	13,200	13,200	13,415	13,200	108
April 30, 2024	13,390	13,400	13,400	13,495	13,360	260
April 29, 2024	13,280	13,285	13,285	13,355	13,155	392
April 26, 2024	13,305	13,295	13,145	13,345	13,160	108
April 25, 2024	13,215	13,185	13,036.24	13,215	13,155	19
April 24, 2024	13,300	13,200	13,051.07	13,300	13,150	70
April 23, 2024	13,080	13,115	12,967.03	13,160	12,975	101
April 22, 2024	12,790	13,040	12,892.88	13,040	12,740	644
April 19, 2024	12,565	12,370	12,230.44	12,565	12,245	81
April 18, 2024	12,510	12,595	12,452.9	12,625	12,475	238
April 17, 2024	12,810	12,355	12,215.61	12,810	12,355	108
April 16, 2024	12,790	12,675	12,532	12,790	12,610	1,031
April 15, 2024	12,630	12,805	12,660.53	12,825	12,575	774
April 12, 2024	12,920	12,575	12,433.12	12,920	12,575	110
April 11, 2024	12,845	12,845	12,700.08	12,865	12,685	447
April 09, 2024	13,190	13,025	12,878.05	13,190	13,025	93
April 08, 2024	13,235	13,185	13,036.24	13,245	13,135	987
April 05, 2024	13,130	13,230	13,080.73	13,230	13,025	182
April 04, 2024	13,420	13,225	13,075.79	13,420	13,215	1,329
April 03, 2024	13,340	13,155	13,006.58	13,340	13,155	213
April 02, 2024	13,325	13,215	13,065.9	13,325	13,185	42
April 01, 2024	13,415	13,320	13,169.72	13,440	13,310	136
March 29, 2024	13,480	13,410	13,258.7	13,500	13,410	292
March 28, 2024	13,430	13,475	13,322.97	13,485	13,390	180
March 27, 2024	13,425	13,425	13,273.53	13,425	13,360	232
March 26, 2024	13,310	13,420	13,268.59	13,425	13,310	611
March 25, 2024	13,495	13,390	13,238.93	13,495	13,330	179

KB Asset Management Co., Ltd. - KBStar Constructions ETF Fund (287300.KS) KSC