KB Asset Management Co. Ltd. - KB KBStar KRX300 ETF Fund - 292050.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,735	40,525	40,525	40,550	39,725	2,162
February 19, 2026	39,335	39,565	39,565	39,745	39,285	5,890
February 13, 2026	38,745	38,490	38,490	38,930	38,305	1,612
February 12, 2026	37,860	38,305	38,305	38,455	37,520	1,001
February 11, 2026	36,875	37,230	37,230	37,435	36,640	1,155
February 10, 2026	37,445	36,980	36,980	37,500	36,900	888
February 09, 2026	36,815	36,975	36,975	37,095	36,795	5,774
February 06, 2026	34,375	35,345	35,345	35,490	33,990	13,812
February 05, 2026	36,690	35,855	35,855	36,960	35,715	3,283
February 04, 2026	36,805	37,510	37,510	37,510	36,805	1,488
February 03, 2026	35,705	36,980	36,980	36,980	35,665	1,112
February 02, 2026	35,850	34,455	34,455	36,330	34,435	2,995
January 30, 2026	36,400	36,595	36,595	37,260	36,355	3,145
January 29, 2026	36,690	36,460	36,460	36,690	35,400	2,722
January 28, 2026	35,525	36,100	36,100	36,135	35,500	8,689
January 27, 2026	33,930	35,195	35,195	35,275	33,790	4,114
January 26, 2026	34,300	34,210	34,210	34,550	34,085	1,725
January 23, 2026	34,055	34,165	34,165	34,400	33,915	2,993
January 22, 2026	34,360	33,955	33,955	34,400	33,805	1,977
January 21, 2026	32,895	33,507	33,507	33,530	32,895	5,388
January 20, 2026	33,640	33,445	33,445	33,780	33,105	1,880
January 19, 2026	33,135	33,640	33,640	33,740	33,045	1,721
January 16, 2026	32,950	33,270	33,270	33,270	32,835	2,914
January 15, 2026	32,245	32,745	32,745	32,785	32,165	796
January 14, 2026	32,225	32,285	32,285	32,305	32,030	1,061
January 13, 2026	31,875	32,085	32,085	32,170	31,755	1,917
January 12, 2026	31,960	31,795	31,795	32,000	31,550	750
January 09, 2026	31,275	31,545	31,545	31,665	31,100	1,108
January 08, 2026	31,135	31,415	31,415	31,955	31,135	665
January 07, 2026	31,825	31,290	31,290	31,855	31,025	2,804
January 06, 2026	30,525	31,185	31,185	31,220	30,245	7,335
January 05, 2026	30,295	30,635	30,635	30,670	30,165	2,426
January 02, 2026	28,960	29,640	29,640	29,640	28,795	2,276
December 30, 2025	28,595	28,715	28,715	28,860	28,580	1,016
December 29, 2025	28,365	28,695	28,695	28,695	28,280	644
December 26, 2025	27,945	27,965	27,965	28,065	27,920	2,496
December 24, 2025	27,775	27,675	27,675	27,875	27,675	10,020
December 23, 2025	27,680	27,670	27,670	27,940	27,650	21,962
December 22, 2025	27,645	27,620	27,620	27,650	27,465	1,956
December 19, 2025	27,090	27,120	27,120	27,180	26,960	124
December 18, 2025	26,795	26,840	26,840	27,070	26,730	6,506
December 17, 2025	26,855	27,245	27,245	27,245	26,780	663
December 16, 2025	27,395	26,747	26,747	27,395	26,747	741
December 15, 2025	27,305	27,425	27,425	27,530	27,215	549
December 12, 2025	27,695	27,895	27,895	27,990	27,685	156
December 11, 2025	28,085	27,685	27,685	28,105	27,635	831
December 10, 2025	28,005	27,880	27,880	28,005	27,795	589
December 09, 2025	27,900	27,815	27,815	27,900	27,730	1,794
December 08, 2025	27,700	27,900	27,900	27,900	27,450	375
December 05, 2025	27,070	27,565	27,565	27,570	26,980	85
December 04, 2025	27,075	27,070	27,070	27,150	26,845	1,084
December 03, 2025	27,220	27,245	27,245	27,345	26,975	2,320
December 02, 2025	26,710	26,895	26,895	26,990	26,710	551
December 01, 2025	26,785	26,460	26,460	26,785	26,320	767
November 28, 2025	26,675	26,430	26,430	26,745	26,405	2,603
November 27, 2025	26,985	26,770	26,770	27,005	26,740	92
November 26, 2025	26,025	26,535	26,535	26,590	26,025	114
November 25, 2025	26,250	25,940	25,940	26,280	25,785	400
November 24, 2025	26,080	25,675	25,675	26,185	25,675	2,791
November 21, 2025	25,695	25,770	25,770	25,950	25,610	2,445

KB Asset Management Co. Ltd. - KB KBStar KRX300 ETF Fund (292050.KS) KSC