KB Asset Management Co., Ltd. - KBStar Consumer Discretionary ETF Fund (287310.KS) KSC

11,140.00

+0(+0.00%)

Updated at June 24, 2024 09:52AM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	11,200	11,140	11,140	11,235	11,140	141
June 20, 2024	11,300	11,255	11,255	11,300	11,240	39
June 19, 2024	11,300	11,340	11,340	11,500	11,300	5,357
June 18, 2024	11,215	11,320	11,320	11,440	11,135	178
June 17, 2024	11,130	11,155	11,155	11,215	11,085	29
June 14, 2024	10,930	10,965	10,965	10,965	10,930	109
June 13, 2024	10,830	10,800	10,800	10,995	10,800	111
June 12, 2024	10,980	10,845	10,845	10,980	10,810	188
June 11, 2024	10,820	10,805	10,805	10,830	10,805	15
June 10, 2024	10,640	10,855	10,855	10,855	10,640	4,898
June 07, 2024	10,830	10,775	10,775	10,845	10,760	4,658
June 05, 2024	10,595	10,760	10,760	10,780	10,595	9,451
June 04, 2024	10,665	10,610	10,610	10,725	10,580	76,751
June 03, 2024	10,730	10,760	10,760	10,810	10,575	353
May 31, 2024	10,690	10,545	10,545	10,690	10,535	9,739
May 30, 2024	10,610	10,525	10,525	10,610	10,525	7
May 29, 2024	10,630	10,690	10,690	10,695	10,600	339
May 28, 2024	10,895	10,805	10,805	10,895	10,785	570
May 27, 2024	10,860	10,805	10,805	10,930	10,715	30
May 24, 2024	10,855	10,725	10,725	10,855	10,725	124
May 23, 2024	10,945	10,915	10,915	10,945	10,775	63
May 22, 2024	10,425	10,945	10,945	10,945	10,425	168
May 21, 2024	10,520	10,520	10,520	10,550	10,505	70,754
May 20, 2024	10,615	10,550	10,550	10,615	10,520	23
May 17, 2024	10,660	10,515	10,515	10,660	10,505	22
May 16, 2024	10,605	10,550	10,550	10,605	10,545	33
May 14, 2024	10,610	10,555	10,555	10,610	10,500	8
May 13, 2024	10,570	10,530	10,530	10,600	10,520	137
May 10, 2024	10,590	10,555	10,555	10,590	10,475	10
May 09, 2024	10,590	10,415	10,415	10,620	10,410	73
May 08, 2024	10,605	10,660	10,660	10,660	10,565	32
May 07, 2024	10,810	10,560	10,560	10,810	10,550	54
May 03, 2024	10,825	10,630	10,630	10,825	10,620	32
May 02, 2024	10,740	10,800	10,800	10,800	10,720	16
April 30, 2024	10,830	10,835	10,835	10,880	10,830	10
April 29, 2024	10,775	10,810	10,810	10,880	10,775	254
April 26, 2024	11,020	11,090	10,780	11,120	10,980	196
April 25, 2024	11,070	11,060	10,750.84	11,130	11,045	29
April 24, 2024	11,020	11,120	10,809.16	11,120	11,010	98
April 23, 2024	10,990	10,945	10,639.05	10,990	10,935	95
April 22, 2024	10,680	10,910	10,605.03	10,930	10,680	23
April 19, 2024	10,505	10,450	10,157.89	10,565	10,450	49
April 18, 2024	10,900	10,700	10,400.9	10,900	10,625	92
April 17, 2024	10,790	10,755	10,454.36	10,830	10,745	206
April 16, 2024	10,835	10,835	10,532.13	10,845	10,720	14
April 15, 2024	10,630	10,905	10,600.17	10,905	10,620	497
April 12, 2024	10,980	10,735	10,434.92	10,980	10,730	63
April 11, 2024	10,510	11,015	10,707.1	11,015	10,510	61
April 09, 2024	10,845	10,625	10,328	10,845	10,625	136
April 08, 2024	10,665	10,700	10,400.9	10,810	10,665	82
April 05, 2024	10,580	10,540	10,245.37	10,630	10,515	55
April 04, 2024	10,440	10,635	10,337.72	10,635	10,425	190
April 03, 2024	10,490	10,315	10,026.66	10,490	10,315	60
April 02, 2024	10,680	10,530	10,235.65	10,680	10,530	113
April 01, 2024	10,880	10,810	10,507.83	10,880	10,805	55
March 29, 2024	10,950	10,875	10,571.01	10,980	10,875	55
March 28, 2024	11,205	10,995	10,687.66	11,205	10,995	273
March 27, 2024	11,185	11,205	10,891.79	11,230	11,130	159
March 26, 2024	11,085	11,105	10,794.58	11,170	11,085	1,087
March 25, 2024	11,185	11,000	10,692.52	11,185	11,000	21