KB KBSTAR 200 High Dividend Covered Call ATM ETF - 290080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,100	9,100	9,100	9,120	9,085	11,474
September 25, 2025	9,150	9,070	9,070	9,150	9,050	29,515
September 24, 2025	9,230	9,125	9,125	9,230	9,115	19,042
September 23, 2025	9,275	9,205	9,205	9,295	9,200	23,416
September 22, 2025	9,345	9,295	9,295	9,345	9,280	29,421
September 19, 2025	9,385	9,335	9,335	9,385	9,305	16,940
September 18, 2025	9,385	9,365	9,365	9,385	9,295	29,736
September 17, 2025	9,385	9,370	9,370	9,385	9,340	8,577
September 16, 2025	9,460	9,375	9,375	9,480	9,360	17,144
September 15, 2025	9,385	9,460	9,460	9,485	9,350	22,612
September 12, 2025	9,450	9,385	9,385	9,450	9,370	21,191
September 11, 2025	9,440	9,420	9,420	9,440	9,375	26,368
September 10, 2025	9,380	9,445	9,445	9,450	9,370	25,240
September 09, 2025	9,285	9,380	9,380	9,385	9,285	19,298
September 08, 2025	9,320	9,285	9,285	9,320	9,237	20,639
September 05, 2025	9,270	9,280	9,280	9,285	9,240	8,854
September 04, 2025	9,205	9,240	9,240	9,260	9,190	20,496
September 03, 2025	9,200	9,205	9,205	9,210	9,170	10,067
September 02, 2025	9,240	9,200	9,200	9,240	9,150	29,855
September 01, 2025	9,260	9,210	9,210	9,260	9,185	6,321
August 29, 2025	9,300	9,225	9,225	9,300	9,200	15,128
August 28, 2025	9,170	9,270	9,270	9,285	9,140	20,078
August 27, 2025	9,230	9,225	9,225	9,240	9,190	8,448
August 26, 2025	9,240	9,225	9,225	9,260	9,200	12,969
August 25, 2025	9,185	9,230	9,230	9,230	9,185	21,666
August 22, 2025	9,235	9,180	9,180	9,250	9,145	12,626
August 21, 2025	9,150	9,195	9,195	9,240	9,150	10,650
August 20, 2025	9,150	9,145	9,145	9,160	9,030	46,519
August 19, 2025	9,205	9,150	9,150	9,205	9,110	21,792
August 18, 2025	9,235	9,160	9,160	9,235	9,160	24,872
August 14, 2025	9,240	9,180	9,180	9,300	9,180	10,847
August 13, 2025	9,285	9,240	9,240	9,285	9,195	13,812
August 12, 2025	9,255	9,220	9,220	9,330	9,210	39,288
August 11, 2025	9,370	9,260	9,260	9,370	9,230	13,957
August 08, 2025	9,365	9,335	9,335	9,365	9,300	10,659
August 07, 2025	9,320	9,335	9,335	9,345	9,285	16,575
August 06, 2025	9,230	9,315	9,315	9,315	9,225	22,011
August 05, 2025	9,220	9,210	9,210	9,270	9,155	45,170
August 04, 2025	8,950	9,135	9,135	9,155	8,950	17,725
August 01, 2025	9,230	9,000	9,000	9,230	9,000	68,172
July 31, 2025	9,320	9,265	9,265	9,340	9,255	16,650
July 30, 2025	9,300	9,320	9,320	9,335	9,280	12,892
July 29, 2025	9,340	9,370	9,370	9,380	9,270	44,111
July 28, 2025	9,610	9,355	9,355	9,610	9,330	102,840
July 25, 2025	9,585	9,590	9,590	9,645	9,580	16,359
July 24, 2025	9,700	9,590	9,590	9,795	9,575	26,342
July 23, 2025	9,750	9,680	9,680	9,775	9,610	34,145
July 22, 2025	9,675	9,680	9,680	9,765	9,655	10,713
July 21, 2025	9,745	9,675	9,675	9,745	9,645	39,839
July 18, 2025	9,805	9,760	9,760	9,825	9,692	28,478
July 17, 2025	9,895	9,795	9,795	9,895	9,735	19,138
July 16, 2025	9,970	9,815	9,815	9,970	9,795	53,908
July 15, 2025	10,095	9,990	9,990	10,095	9,955	47,950
July 14, 2025	9,840	10,065	10,065	10,070	9,840	27,248
July 11, 2025	9,815	9,840	9,840	9,900	9,815	29,948
July 10, 2025	9,865	9,870	9,870	9,875	9,815	33,910
July 09, 2025	9,650	9,835	9,835	9,840	9,650	26,918
July 08, 2025	9,625	9,645	9,645	9,670	9,585	14,681
July 07, 2025	9,555	9,580	9,580	9,600	9,525	18,557
July 04, 2025	9,565	9,510	9,510	9,590	9,505	15,521

KB KBSTAR 200 High Dividend Covered Call ATM ETF (290080.KS) KSC