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
September 26, 2025	22,670	22,370	22,370	22,730	22,275	1,441
September 25, 2025	22,945	23,030	23,030	23,030	22,900	841
September 24, 2025	23,020	22,940	22,940	23,100	22,780	560
September 23, 2025	23,170	23,105	23,105	23,170	22,945	306
September 22, 2025	22,785	22,915	22,915	23,020	22,785	749
September 19, 2025	22,830	22,755	22,755	22,830	22,640	281
September 18, 2025	22,475	22,705	22,705	22,750	22,475	433
September 17, 2025	22,615	22,340	22,340	22,615	22,335	2,162
September 16, 2025	22,440	22,625	22,625	22,650	22,400	163
September 15, 2025	22,390	22,235	22,235	22,400	22,225	1,030
September 12, 2025	21,970	22,160	22,160	22,175	21,970	4,848
September 11, 2025	21,835	21,735	21,735	21,835	21,585	1,479
September 10, 2025	21,485	21,575	21,575	21,615	21,480	618
September 09, 2025	21,030	21,200	21,200	21,205	20,960	452
September 08, 2025	20,815	20,900	20,900	20,915	20,815	54
September 05, 2025	20,820	20,835	20,835	20,840	20,805	41
September 04, 2025	20,625	20,675	20,675	20,785	20,625	200
September 03, 2025	20,580	20,650	20,650	20,670	20,575	189
September 02, 2025	20,375	20,515	20,515	20,545	20,375	1,064
September 01, 2025	20,545	20,330	20,330	20,605	20,290	2,241
August 29, 2025	20,795	20,725	20,725	20,840	20,650	43
August 28, 2025	20,655	20,780	20,780	20,835	20,655	1,693
August 27, 2025	20,630	20,640	20,640	20,675	20,555	631
August 26, 2025	20,775	20,655	20,655	20,775	20,630	931
August 25, 2025	20,695	20,750	20,750	20,810	20,665	1,298
August 22, 2025	20,540	20,550	20,550	20,625	20,500	98
August 21, 2025	20,440	20,400	20,400	20,540	20,395	546
August 20, 2025	20,230	20,360	20,360	20,360	20,030	1,659
August 19, 2025	20,670	20,410	20,410	20,680	20,400	2,337
August 18, 2025	20,920	20,640	20,640	20,920	20,640	2,082
August 14, 2025	20,985	20,935	20,935	20,995	20,900	2,052
August 13, 2025	20,915	20,940	20,940	20,940	20,840	63
August 12, 2025	20,985	20,710	20,710	21,060	20,710	240
August 11, 2025	20,785	20,830	20,830	20,875	20,710	172
August 08, 2025	20,855	20,745	20,745	20,905	20,715	1,203
August 07, 2025	20,785	20,805	20,805	20,805	20,725	279
August 06, 2025	20,525	20,650	20,650	20,655	20,515	130
August 05, 2025	20,750	20,690	20,690	20,785	20,585	562
August 04, 2025	20,145	20,400	20,400	20,435	20,080	1,348
August 01, 2025	20,640	20,135	20,135	20,650	20,130	2,210
July 31, 2025	21,090	20,955	20,955	21,140	20,910	1,507
July 30, 2025	21,025	21,075	21,075	21,160	20,930	1,553
July 29, 2025	20,730	21,035	21,035	21,085	20,730	3,288
July 28, 2025	20,995	20,940	20,940	21,015	20,730	777
July 25, 2025	20,825	20,830	20,830	20,940	20,805	240
July 24, 2025	21,050	20,830	20,830	21,160	20,830	322
July 23, 2025	20,790	20,805	20,805	20,850	20,705	508
July 22, 2025	21,120	20,720	20,720	21,120	20,690	258
July 21, 2025	21,015	21,020	21,020	21,045	20,980	192
July 18, 2025	20,970	20,895	20,895	20,970	20,825	1,340
July 17, 2025	20,785	20,875	20,875	20,875	20,675	773
July 16, 2025	21,000	20,860	20,860	21,000	20,805	1,744
July 15, 2025	20,855	20,975	20,975	20,975	20,790	1,295
July 14, 2025	20,630	20,875	20,875	20,875	20,625	1,392
July 11, 2025	20,830	20,645	20,645	20,905	20,645	14,764
July 10, 2025	20,525	20,670	20,670	20,670	20,490	4,052
July 09, 2025	20,460	20,370	20,370	20,460	20,250	200
July 08, 2025	20,115	20,360	20,360	20,370	20,050	279
July 07, 2025	19,930	19,975	19,975	20,020	19,690	1,691
July 04, 2025	20,275	19,965	19,965	20,275	19,945	1,828

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