Kb Asset Management Co Ltd - kbstar esg sri ETF - 290130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17,780	17,565	17,565	17,825	17,445	95,067
September 25, 2025	17,900	18,100	18,100	18,100	17,850	95,508
September 24, 2025	17,980	17,980	17,980	18,085	17,775	101,130
September 23, 2025	17,965	18,105	18,105	18,105	17,880	55,877
September 22, 2025	17,695	17,825	17,825	17,950	17,695	94,038
September 19, 2025	17,790	17,635	17,635	17,825	17,605	129,947
September 18, 2025	17,430	17,800	17,800	17,800	17,430	65,226
September 17, 2025	17,550	17,315	17,315	17,550	17,295	82,470
September 16, 2025	17,290	17,625	17,625	17,635	17,290	60,493
September 15, 2025	17,250	17,240	17,240	17,370	17,200	92,511
September 12, 2025	16,985	17,140	17,140	17,170	16,955	116,815
September 11, 2025	16,685	16,770	16,770	16,825	16,585	124,441
September 10, 2025	16,220	16,595	16,595	16,640	16,220	175,058
September 09, 2025	15,950	16,205	16,205	16,210	15,950	91,864
September 08, 2025	15,895	15,945	15,945	15,945	15,840	44,928
September 05, 2025	15,825	15,890	15,890	15,920	15,825	32,774
September 04, 2025	15,750	15,770	15,770	15,800	15,690	22,821
September 03, 2025	15,650	15,745	15,745	15,745	15,580	16,926
September 02, 2025	15,485	15,685	15,685	15,685	15,410	13,082
September 01, 2025	15,625	15,480	15,480	15,625	15,380	17,127
August 29, 2025	15,800	15,710	15,710	15,835	15,710	14,272
August 28, 2025	15,555	15,760	15,760	15,820	15,555	19,053
August 27, 2025	15,560	15,615	15,615	15,640	15,505	12,157
August 26, 2025	15,745	15,605	15,605	15,745	15,555	5,770
August 25, 2025	15,655	15,755	15,755	15,755	15,630	11,456
August 22, 2025	15,500	15,610	15,610	15,645	15,500	3,975
August 21, 2025	15,545	15,455	15,455	15,600	15,435	16,926
August 20, 2025	15,430	15,535	15,535	15,535	15,270	19,880
August 19, 2025	15,675	15,585	15,585	15,685	15,540	26,122
August 18, 2025	15,785	15,685	15,685	15,800	15,650	27,715
August 14, 2025	16,035	16,000	16,000	16,050	15,890	34,893
August 13, 2025	15,985	15,980	15,980	16,015	15,890	36,980
August 12, 2025	15,785	15,800	15,800	16,045	15,785	35,139
August 11, 2025	15,775	15,785	15,785	15,840	15,775	13,499
August 08, 2025	15,790	15,735	15,735	15,875	15,710	37,096
August 07, 2025	15,655	15,820	15,820	15,820	15,565	20,425
August 06, 2025	15,565	15,580	15,580	15,610	15,500	15,898
August 05, 2025	15,725	15,690	15,690	15,745	15,555	15,281
August 04, 2025	15,335	15,470	15,470	15,475	15,270	14,957
August 01, 2025	15,755	15,345	15,345	15,755	15,280	55,450
July 31, 2025	16,120	15,980	15,980	16,125	15,870	74,631
July 30, 2025	15,775	16,060	16,060	16,095	15,775	52,411
July 29, 2025	15,800	16,000	16,000	16,055	15,750	80,458
July 28, 2025	15,970	15,940	15,940	15,975	15,760	30,460
July 25, 2025	15,910	15,935	15,935	15,950	15,850	42,711
July 24, 2025	15,960	15,905	15,905	16,125	15,820	19,397
July 23, 2025	15,885	15,905	15,905	15,915	15,655	35,058
July 22, 2025	16,010	15,760	15,760	16,110	15,735	33,725
July 21, 2025	15,960	15,985	15,985	16,070	15,960	35,790
July 18, 2025	15,935	15,920	15,920	16,015	15,835	32,429
July 17, 2025	16,025	15,960	15,960	16,030	15,795	36,131
July 16, 2025	16,180	16,095	16,095	16,180	16,025	24,194
July 15, 2025	15,980	16,215	16,215	16,215	15,965	76,237
July 14, 2025	15,975	16,140	16,140	16,140	15,930	63,847
July 11, 2025	15,900	15,935	15,935	16,135	15,900	125,956
July 10, 2025	15,695	15,905	15,905	15,905	15,655	90,687
July 09, 2025	15,625	15,680	15,680	15,685	15,540	49,303
July 08, 2025	15,365	15,680	15,680	15,680	15,355	42,350
July 07, 2025	15,330	15,365	15,365	15,425	15,290	25,037
July 04, 2025	15,675	15,380	15,380	15,675	15,340	37,461

Kb Asset Management Co Ltd - kbstar esg sri ETF (290130.KS) KSC