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
October 17, 2025	8,685	8,630	8,630	8,685	8,590	21,751
October 16, 2025	8,700	8,700	8,700	8,815	8,660	19,601
October 15, 2025	8,670	8,700	8,700	8,700	8,630	14,280
October 14, 2025	8,590	8,630	8,630	8,655	8,510	22,281
October 13, 2025	8,615	8,605	8,605	8,670	8,555	42,587
October 10, 2025	8,795	8,675	8,675	8,795	8,665	80,627
October 02, 2025	8,890	8,805	8,805	8,890	8,760	114,018
October 01, 2025	9,040	8,950	8,950	9,040	8,930	38,330
September 30, 2025	9,065	9,030	9,030	9,065	9,005	9,425
September 29, 2025	9,100	9,065	9,065	9,120	9,040	11,025
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

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