KB Asset Management Co., Ltd. - KBStar 200 Industrials ETF Fund - 287320.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	12,915	12,915	12,915	12,915	12,915	0
June 20, 2024	12,915	12,915	12,915	12,915	12,915	1,310
June 19, 2024	12,670	12,905	12,905	12,905	12,665	7,666
June 18, 2024	12,855	12,670	12,670	12,855	12,630	342
June 17, 2024	12,660	12,725	12,725	12,725	12,555	148
June 14, 2024	12,745	12,725	12,725	12,745	12,725	5
June 13, 2024	12,620	12,685	12,685	12,760	12,620	3,018
June 12, 2024	12,515	12,475	12,475	12,555	12,445	24
June 11, 2024	12,570	12,515	12,515	12,570	12,470	28
June 10, 2024	12,415	12,535	12,535	12,545	12,395	9
June 07, 2024	12,465	12,515	12,515	12,515	12,425	8
June 05, 2024	12,285	12,395	12,395	12,420	12,285	8,782
June 04, 2024	12,275	12,305	12,305	12,355	12,275	9
June 03, 2024	12,395	12,445	12,445	12,560	12,370	30
May 31, 2024	12,220	12,060	12,060	12,220	12,060	80
May 30, 2024	12,430	12,130	12,130	12,430	12,130	297
May 29, 2024	12,745	12,375	12,375	12,745	12,375	47
May 28, 2024	12,710	12,700	12,700	12,715	12,645	61
May 27, 2024	12,305	12,595	12,595	12,595	12,305	40
May 24, 2024	12,135	12,280	12,280	12,280	12,135	7
May 23, 2024	12,230	12,360	12,360	12,360	12,220	15
May 22, 2024	12,485	12,375	12,375	12,485	12,375	5
May 21, 2024	12,650	12,495	12,495	12,650	12,465	37
May 20, 2024	12,635	12,680	12,680	12,730	12,635	35
May 17, 2024	12,665	12,505	12,505	12,665	12,495	6
May 16, 2024	12,590	12,635	12,635	12,660	12,555	271
May 14, 2024	12,655	12,530	12,530	12,665	12,530	26
May 13, 2024	12,550	12,590	12,590	12,695	12,550	23
May 10, 2024	12,630	12,605	12,605	12,655	12,585	26
May 09, 2024	12,460	12,420	12,420	12,470	12,400	56
May 08, 2024	12,455	12,495	12,495	12,495	12,435	149
May 07, 2024	12,300	12,370	12,370	12,400	12,300	37
May 03, 2024	12,390	12,260	12,260	12,390	12,250	253
May 02, 2024	12,300	12,340	12,340	12,365	12,300	9
April 30, 2024	12,505	12,295	12,295	12,505	12,295	9
April 29, 2024	12,250	12,410	12,410	12,410	12,250	5
April 26, 2024	12,485	12,610	12,250	12,610	12,485	6
April 25, 2024	12,625	12,455	12,099.42	12,625	12,455	52
April 24, 2024	12,600	12,690	12,327.72	12,690	12,590	249
April 23, 2024	12,360	12,380	12,026.57	12,390	12,330	7
April 22, 2024	12,370	12,420	12,065.42	12,420	12,370	11
April 19, 2024	12,020	12,020	11,676.84	12,030	12,020	77
April 18, 2024	12,080	12,185	11,837.13	12,200	12,080	10
April 17, 2024	11,980	11,900	11,560.27	12,000	11,900	13
April 16, 2024	12,070	11,850	11,511.7	12,070	11,830	5
April 15, 2024	12,110	12,180	11,832.28	12,220	12,070	375
April 12, 2024	12,270	12,180	11,832.28	12,280	12,180	365
April 11, 2024	12,180	12,330	11,977.99	12,340	12,130	364
April 09, 2024	12,365	12,240	11,890.56	12,430	12,240	1,453
April 08, 2024	12,065	12,260	11,909.99	12,260	12,030	2,277
April 05, 2024	12,435	12,175	11,827.42	12,435	12,175	3,777
April 04, 2024	12,390	12,435	12,080	12,435	12,280	3,080
April 03, 2024	12,300	12,245	11,895.42	12,310	12,220	65
April 02, 2024	12,405	12,560	12,201.43	12,595	12,405	10
April 01, 2024	12,585	12,520	12,162.57	12,585	12,450	11
March 29, 2024	12,510	12,490	12,133.43	12,575	12,490	447
March 28, 2024	12,655	12,525	12,167.43	12,660	12,525	246
March 27, 2024	12,705	12,750	12,386	12,750	12,670	26
March 26, 2024	12,665	12,585	12,225.71	12,700	12,585	280
March 25, 2024	12,705	12,640	12,279.14	12,705	12,590	81

KB Asset Management Co., Ltd. - KBStar 200 Industrials ETF Fund (287320.KS) KSC