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
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
July 03, 2025	15,400	15,670	15,670	15,670	15,400	43,372
July 02, 2025	15,385	15,425	15,425	15,425	15,180	60,652
July 01, 2025	15,520	15,485	15,485	15,670	15,440	128,999
June 30, 2025	15,295	15,415	15,415	15,445	15,295	55,123
June 27, 2025	15,270	15,220	15,220	15,460	15,185	65,690
June 26, 2025	15,485	15,315	15,315	15,485	15,160	67,268
June 25, 2025	15,515	15,425	15,425	15,545	15,350	161,562
June 24, 2025	14,895	15,370	15,370	15,385	14,895	570,951
June 23, 2025	14,805	14,835	14,835	14,840	14,540	118,366
June 20, 2025	14,605	14,815	14,815	14,830	14,595	256,927
June 19, 2025	14,700	14,605	14,605	14,740	14,515	81,684
June 18, 2025	14,350	14,595	14,595	14,660	14,340	92,433
June 17, 2025	14,425	14,495	14,495	14,745	14,400	1.34M
June 16, 2025	14,160	14,395	14,395	14,400	14,090	60,120
June 13, 2025	14,405	14,160	14,160	14,405	14,070	114,793
June 12, 2025	14,310	14,230	14,230	14,405	14,230	390,452
June 11, 2025	14,190	14,305	14,305	14,350	14,190	1.38M
June 10, 2025	14,150	14,175	14,175	14,225	14,055	794,656
June 09, 2025	13,970	14,055	14,055	14,175	13,965	3.11M
June 05, 2025	13,605	13,865	13,865	13,955	13,605	1.33M
June 04, 2025	13,345	13,630	13,630	13,630	13,345	134,138
June 02, 2025	13,110	13,215	13,215	13,285	13,110	35,511
May 30, 2025	13,220	13,245	13,245	13,325	13,170	41,313
May 29, 2025	13,170	13,285	13,285	13,310	13,170	78,808
May 28, 2025	12,860	13,100	13,100	13,125	12,860	33,401
May 27, 2025	12,805	12,855	12,855	12,855	12,765	18,864
May 26, 2025	12,650	12,865	12,865	12,865	12,640	25,775
May 23, 2025	12,655	12,700	12,700	12,705	12,640	18,602
May 22, 2025	12,760	12,650	12,650	12,765	12,630	10,596

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