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
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
July 03, 2025	9,610	9,555	9,555	9,617	9,540	34,927
July 02, 2025	9,530	9,605	9,605	9,605	9,515	15,143
July 01, 2025	9,385	9,515	9,515	9,540	9,385	33,394
June 30, 2025	9,365	9,355	9,355	9,455	9,330	23,666
June 27, 2025	9,445	9,365	9,365	9,445	9,335	9,232
June 26, 2025	9,455	9,445	9,445	9,460	9,365	8,351
June 25, 2025	9,370	9,455	9,455	9,455	9,360	16,890
June 24, 2025	9,305	9,375	9,375	9,400	9,305	20,765
June 23, 2025	9,225	9,300	9,300	9,310	9,215	18,956
June 20, 2025	9,260	9,305	9,305	9,310	9,245	13,148
June 19, 2025	9,190	9,260	9,260	9,260	9,165	13,450
June 18, 2025	9,180	9,185	9,185	9,230	9,125	20,269
June 17, 2025	9,285	9,190	9,190	9,285	9,165	30,952
June 16, 2025	9,170	9,240	9,240	9,240	9,075	14,989
June 13, 2025	9,220	9,135	9,135	9,222	9,080	42,566
June 12, 2025	9,275	9,250	9,250	9,275	9,215	13,103
June 11, 2025	9,260	9,215	9,215	9,260	9,130	37,951
June 10, 2025	9,305	9,230	9,230	9,337	9,175	28,656
June 09, 2025	9,210	9,305	9,305	9,360	9,210	43,106
June 05, 2025	9,380	9,210	9,210	9,420	9,140	38,007
June 04, 2025	9,165	9,345	9,345	9,350	9,165	36,588
June 02, 2025	9,220	9,150	9,150	9,240	8,700	46,379
May 30, 2025	9,250	9,240	9,240	9,300	9,215	14,833
May 29, 2025	9,080	9,220	9,220	9,220	9,055	20,913
May 28, 2025	9,060	9,100	9,100	9,125	9,040	13,564
May 27, 2025	9,015	9,055	9,055	9,055	9,000	19,828
May 26, 2025	8,900	9,015	9,015	9,015	8,900	28,189
May 23, 2025	8,830	8,885	8,885	8,895	8,820	11,564
May 22, 2025	8,810	8,825	8,825	8,845	8,770	8,351

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