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
February 20, 2026	33,585	34,440	34,440	34,475	33,440	687,793
February 19, 2026	33,270	33,585	33,585	33,680	33,185	409,922
February 13, 2026	32,630	32,685	32,685	33,145	32,480	649,087
February 12, 2026	31,865	32,630	32,630	32,700	31,820	516,847
February 11, 2026	31,215	31,580	31,580	31,700	30,835	235,952
February 10, 2026	31,570	31,380	31,380	31,790	31,315	267,891
February 09, 2026	31,355	31,480	31,480	31,500	31,155	157,574
February 06, 2026	29,305	29,990	29,990	30,140	28,635	258,975
February 05, 2026	30,640	30,025	30,025	31,035	30,025	140,508
February 04, 2026	30,980	31,705	31,705	31,705	30,885	211,042
February 03, 2026	30,070	31,415	31,415	31,415	30,070	143,547
February 02, 2026	30,305	29,165	29,165	30,690	29,020	159,349
January 30, 2026	30,305	31,020	31,020	31,595	30,305	361,818
January 29, 2026	30,485	30,535	30,535	31,005	29,620	173,002
January 28, 2026	29,870	30,275	30,275	30,425	29,770	359,173
January 27, 2026	28,255	29,615	29,615	29,615	28,035	190,372
January 26, 2026	28,745	28,425	28,425	28,780	28,320	121,668
January 23, 2026	28,625	28,770	28,770	28,815	28,295	121,610
January 22, 2026	28,420	28,385	28,385	28,915	28,300	298,515
January 21, 2026	27,375	27,970	27,970	28,195	27,355	151,983
January 20, 2026	28,255	27,795	27,795	28,255	27,525	89,073
January 19, 2026	27,965	28,320	28,320	28,370	27,785	394,767
January 16, 2026	27,660	28,040	28,040	28,110	27,620	252,145
January 15, 2026	27,170	27,610	27,610	27,620	27,060	138,137
January 14, 2026	27,015	27,350	27,350	27,350	26,975	96,270
January 13, 2026	27,160	27,060	27,060	27,160	26,690	153,574
January 12, 2026	27,130	26,940	26,940	27,165	26,530	147,001
January 09, 2026	26,570	26,775	26,775	26,870	26,205	148,312
January 08, 2026	26,570	26,855	26,855	27,345	26,500	244,124
January 07, 2026	26,975	26,750	26,750	27,165	26,310	330,309
January 06, 2026	25,870	26,555	26,555	26,555	25,390	219,590
January 05, 2026	25,290	26,070	26,070	26,070	25,290	162,590
January 02, 2026	24,195	24,985	24,985	24,985	24,145	190,889
December 30, 2025	23,825	24,145	24,145	24,175	23,825	170,914
December 29, 2025	23,390	24,040	24,040	24,040	23,390	185,018
December 26, 2025	23,060	23,230	23,230	23,275	23,030	83,326
December 24, 2025	22,865	22,895	22,895	22,985	22,845	21,562
December 23, 2025	22,825	22,775	22,775	23,030	22,775	55,012
December 22, 2025	22,675	22,785	22,785	22,785	22,600	17,916
December 19, 2025	22,590	22,030	22,030	22,590	22,030	11,812
December 18, 2025	22,100	22,130	22,130	22,285	21,930	61,676
December 17, 2025	21,905	22,240	22,240	22,350	21,750	57,038
December 16, 2025	22,295	21,810	21,810	22,295	21,765	32,534
December 15, 2025	22,225	22,300	22,300	22,495	22,130	40,903
December 12, 2025	22,680	22,815	22,815	22,980	22,590	39,213
December 11, 2025	22,960	22,490	22,490	23,090	22,490	12,597
December 10, 2025	22,740	22,830	22,830	23,075	22,740	65,079
December 09, 2025	22,825	22,690	22,690	22,860	22,630	16,083
December 08, 2025	22,540	22,860	22,860	22,870	22,355	39,145
December 05, 2025	22,105	22,580	22,580	22,580	21,955	24,118
December 04, 2025	22,080	22,195	22,195	22,195	21,845	17,957
December 03, 2025	22,180	22,145	22,145	22,380	22,020	37,847
December 02, 2025	21,755	22,155	22,155	22,155	21,715	28,939
December 01, 2025	21,845	21,620	21,620	21,845	21,335	43,233
November 28, 2025	21,815	21,530	21,530	21,815	21,490	34,398
November 27, 2025	21,715	21,910	21,910	22,140	21,710	36,214
November 26, 2025	21,205	21,700	21,700	21,700	21,085	18,299
November 25, 2025	21,640	21,205	21,205	21,640	21,010	13,793
November 24, 2025	21,210	21,035	21,035	21,445	20,955	23,840
November 21, 2025	21,330	20,900	20,900	21,330	20,845	59,105

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