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
November 07, 2025	26,565	26,505	26,505	27,085	26,000	3,695
November 06, 2025	27,430	27,010	27,010	27,585	26,870	5,368
November 05, 2025	27,140	26,815	26,815	27,140	25,865	3,182
November 04, 2025	28,115	27,640	27,640	28,280	27,640	1,051
November 03, 2025	27,470	28,310	28,310	28,370	27,470	899
October 31, 2025	27,140	27,495	27,495	27,515	27,085	1,246
October 30, 2025	27,440	27,240	27,240	27,560	27,110	6,221
October 29, 2025	27,025	27,120	27,070	27,120	26,730	1,521
October 28, 2025	26,505	26,645	26,595.88	26,730	26,400	2,146
October 27, 2025	26,380	26,835	26,785.53	26,850	26,380	2,183
October 24, 2025	25,900	26,170	26,121.75	26,175	25,875	232
October 23, 2025	25,355	25,550	25,550	25,885	25,330	563
October 22, 2025	25,480	25,765	25,765	25,765	25,240	673
October 21, 2025	25,645	25,435	25,435	25,980	25,410	4,482
October 20, 2025	25,240	25,505	25,505	25,505	24,825	2,034
October 17, 2025	24,735	24,965	24,965	25,235	24,735	1,226
October 16, 2025	24,485	24,865	24,865	24,865	24,480	4,935
October 15, 2025	23,770	24,265	24,265	24,300	23,770	6,200
October 14, 2025	24,145	23,710	23,710	24,365	23,460	613
October 13, 2025	23,795	23,865	23,865	23,895	23,495	1,157
October 10, 2025	24,120	24,135	24,135	24,200	23,905	566
October 02, 2025	23,405	23,630	23,630	23,755	23,405	761
October 01, 2025	22,925	22,940	22,940	22,940	22,830	914
September 30, 2025	22,720	22,665	22,665	22,790	22,665	552
September 29, 2025	22,745	22,805	22,805	22,805	22,730	683
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

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