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
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
July 03, 2025	20,120	20,310	20,310	20,335	20,095	3,723
July 02, 2025	20,200	20,020	20,020	20,240	19,740	4,973
July 01, 2025	20,205	20,105	20,105	20,420	20,105	2,172
June 30, 2025	20,115	20,060	20,060	20,140	19,980	545
June 27, 2025	20,125	19,905	19,905	20,195	19,870	1,543
June 26, 2025	20,235	20,045	20,045	20,235	19,825	435
June 25, 2025	20,340	20,235	20,235	20,415	20,115	2,158
June 24, 2025	19,865	20,225	20,225	20,225	19,865	10,940
June 23, 2025	19,355	19,570	19,570	19,590	19,295	2,064
June 20, 2025	19,435	19,590	19,590	19,590	19,290	534
June 19, 2025	19,385	19,310	19,310	19,410	19,225	3,744
June 18, 2025	19,205	19,285	19,285	19,285	19,170	215
June 17, 2025	19,260	19,120	19,120	19,445	19,045	564
June 16, 2025	18,785	19,050	19,050	19,070	18,745	2,426
June 13, 2025	19,125	18,790	18,790	19,125	18,685	379
June 12, 2025	18,960	18,925	18,925	19,095	18,925	1,707
June 11, 2025	18,760	18,940	18,940	18,940	18,735	3,308
June 10, 2025	18,745	18,620	18,620	18,745	18,585	942
June 09, 2025	18,450	18,515	18,515	18,645	18,450	2,530
June 05, 2025	18,190	18,220	18,220	18,405	18,150	302
June 04, 2025	17,700	17,970	17,970	17,970	17,700	266
June 02, 2025	17,495	17,507	17,507	17,625	17,450	281
May 30, 2025	17,610	17,460	17,460	17,620	17,460	4,072
May 29, 2025	17,435	17,615	17,615	17,680	17,430	590
May 28, 2025	17,245	17,335	17,335	17,475	17,190	117
May 27, 2025	17,065	17,075	17,075	17,100	17,030	1,190
May 26, 2025	16,885	17,035	17,035	17,060	16,875	487
May 23, 2025	16,890	16,800	16,800	16,920	16,790	919
May 22, 2025	16,940	16,790	16,790	16,940	16,775	5,067

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