KB KBStar Kospi ETF - 302450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35,745	35,120	35,120	35,745	34,950	3,169
September 25, 2025	36,005	35,985	35,985	36,090	35,880	9,613
September 24, 2025	36,190	36,035	36,035	36,200	35,730	4,845
September 23, 2025	36,200	36,190	36,190	36,215	35,970	10,540
September 22, 2025	35,890	35,945	35,945	36,110	35,875	32,201
September 19, 2025	35,925	35,695	35,695	35,985	35,635	7,714
September 18, 2025	35,540	35,855	35,855	35,860	35,520	2,092
September 17, 2025	35,700	35,385	35,385	35,700	35,315	12,884
September 16, 2025	35,415	35,750	35,750	35,805	35,415	4,756
September 15, 2025	35,435	35,330	35,330	35,470	35,195	48,158
September 12, 2025	35,035	35,155	35,155	35,180	34,885	8,857
September 11, 2025	34,570	34,645	34,645	34,685	34,370	10,031
September 10, 2025	34,000	34,345	34,345	34,405	34,000	3,007
September 09, 2025	33,535	33,795	33,795	33,795	33,390	5,754
September 08, 2025	33,255	33,365	33,365	33,375	33,245	1,202
September 05, 2025	33,165	33,260	33,260	33,300	33,150	1,422
September 04, 2025	33,060	33,165	33,165	33,210	33,025	8,104
September 03, 2025	32,970	32,995	32,995	33,065	32,895	1,026
September 02, 2025	32,695	32,850	32,850	32,915	32,695	3,744
September 01, 2025	32,875	32,605	32,605	32,965	32,535	3,603
August 29, 2025	33,300	33,050	33,050	33,300	33,050	10,480
August 28, 2025	32,975	33,195	33,195	33,300	32,895	7,494
August 27, 2025	33,000	33,000	33,000	33,040	32,850	1,777
August 26, 2025	33,190	32,980	32,980	33,190	32,935	337,123
August 25, 2025	33,060	33,230	33,230	33,230	32,960	5,839
August 22, 2025	32,815	32,865	32,865	32,995	32,760	773
August 21, 2025	32,675	32,640	32,640	32,805	32,600	2,319
August 20, 2025	32,280	32,475	32,475	32,480	31,930	8,629
August 19, 2025	32,975	32,640	32,640	33,010	32,565	5,826
August 18, 2025	33,290	32,970	32,970	33,290	32,970	16,290
August 14, 2025	33,455	33,380	33,380	33,480	33,305	5,989
August 13, 2025	33,445	33,380	33,380	33,460	33,130	7,889
August 12, 2025	33,425	33,095	33,095	33,595	33,045	4,991
August 11, 2025	33,340	33,245	33,245	33,340	33,185	2,272
August 08, 2025	33,400	33,240	33,240	33,455	33,165	1,218
August 07, 2025	33,365	33,400	33,400	33,400	33,175	6,690
August 06, 2025	32,940	33,135	33,135	33,175	32,925	10,864
August 05, 2025	33,120	33,200	33,200	33,285	32,930	46,343
August 04, 2025	32,325	32,680	32,680	32,710	32,200	4,217
August 01, 2025	33,170	32,330	32,330	33,170	32,330	28,938
July 31, 2025	33,865	33,615	33,615	34,000	33,475	23,650
July 30, 2025	33,560	33,745	33,745	33,870	33,455	22,195
July 29, 2025	33,565	33,810	33,810	33,870	33,275	2,281
July 28, 2025	33,870	33,585	33,585	33,870	33,365	3,797
July 25, 2025	33,445	33,450	33,450	33,610	33,360	3,306
July 24, 2025	33,520	33,395	33,395	33,955	33,385	4,047
July 23, 2025	33,400	33,315	33,315	33,570	33,000	3,334
July 22, 2025	33,735	33,180	33,180	33,735	33,085	4,139
July 21, 2025	33,400	33,615	33,615	33,670	33,400	7,916
July 18, 2025	33,445	33,400	33,400	33,560	33,250	1,791
July 17, 2025	33,590	33,410	33,410	33,595	33,020	2,367
July 16, 2025	33,610	33,360	33,360	33,650	33,355	8,833
July 15, 2025	33,560	33,690	33,690	33,690	33,365	2,326
July 14, 2025	33,235	33,560	33,560	33,580	33,235	8,164
July 11, 2025	33,510	33,235	33,235	33,690	33,230	25,962
July 10, 2025	32,880	33,320	33,320	33,320	32,880	24,983
July 09, 2025	32,655	32,805	32,805	32,890	32,655	3,434
July 08, 2025	32,115	32,610	32,610	32,675	32,080	11,221
July 07, 2025	32,090	32,140	32,140	32,195	31,875	4,154
July 04, 2025	32,815	32,075	32,075	32,815	32,035	6,681

KB KBStar Kospi ETF (302450.KS) KSC