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
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
November 20, 2025	22,180	21,985	21,985	22,340	21,980	32,667
November 19, 2025	21,605	21,545	21,545	21,685	21,155	50,500
November 18, 2025	22,200	21,720	21,720	22,320	21,675	23,513
November 17, 2025	22,285	22,535	22,535	22,535	22,175	30,627
November 14, 2025	22,265	21,865	21,865	22,315	21,865	81,196
November 13, 2025	22,800	23,125	23,125	23,125	22,800	63,179
November 12, 2025	22,640	22,950	22,950	22,950	22,500	78,811
November 11, 2025	22,680	22,600	22,600	23,240	22,540	96,172
November 10, 2025	21,915	22,465	22,465	22,555	21,880	48,353
November 07, 2025	21,880	21,770	21,770	22,195	21,335	94,234
November 06, 2025	22,485	22,160	22,160	22,570	21,875	103,290
November 05, 2025	22,100	21,980	21,980	22,100	21,000	89,052
November 04, 2025	23,225	22,400	22,400	23,225	22,400	131,053
November 03, 2025	22,380	23,275	23,275	23,275	22,380	137,628
October 31, 2025	22,120	22,340	22,340	22,350	21,910	77,152
October 30, 2025	21,905	22,170	22,170	22,330	21,905	158,026
October 29, 2025	21,570	21,930	21,930	21,930	21,310	58,731
October 28, 2025	21,445	21,375	21,375	21,445	21,125	95,257
October 27, 2025	21,340	21,675	21,675	21,675	21,340	101,400
October 24, 2025	20,820	21,070	21,070	21,070	20,740	56,487
October 23, 2025	20,450	20,385	20,385	20,760	20,285	88,046
October 22, 2025	20,440	20,655	20,655	20,655	20,175	68,380
October 21, 2025	20,675	20,485	20,485	20,965	20,420	92,250
October 20, 2025	20,300	20,500	20,500	20,500	19,985	65,155
October 17, 2025	19,975	20,185	20,185	20,355	19,905	129,798
October 16, 2025	19,570	20,010	20,010	20,010	19,570	69,890
October 15, 2025	18,965	19,490	19,490	19,490	18,965	55,191
October 14, 2025	19,340	18,965	18,965	19,550	18,775	66,347
October 13, 2025	19,010	19,175	19,175	19,175	18,750	61,029
October 10, 2025	19,280	19,400	19,400	19,485	19,145	51,471
October 02, 2025	18,485	18,740	18,740	18,930	18,485	146,562
October 01, 2025	17,945	18,065	18,065	18,075	17,945	54,905
September 30, 2025	17,950	17,870	17,870	17,975	17,815	52,776
September 29, 2025	17,665	17,950	17,950	17,950	17,665	20,657
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

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