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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59,110	60,215	60,215	60,310	59,055	10,564
February 19, 2026	58,765	58,830	58,830	58,950	58,230	29,865
February 13, 2026	57,290	57,300	57,300	57,900	56,920	6,567
February 12, 2026	56,225	57,215	57,215	57,245	55,985	6,634
February 11, 2026	55,145	55,530	55,530	55,770	54,525	7,481
February 10, 2026	55,635	55,065	55,065	55,685	54,965	11,712
February 09, 2026	55,130	54,885	54,885	55,235	54,635	17,275
February 06, 2026	52,070	52,890	52,890	53,120	50,870	45,759
February 05, 2026	54,495	53,545	53,545	55,030	53,365	11,947
February 04, 2026	54,765	55,725	55,725	55,770	54,535	14,204
February 03, 2026	53,225	54,805	54,805	54,805	52,975	13,598
February 02, 2026	53,185	51,445	51,445	53,935	51,200	37,072
January 30, 2026	54,095	54,305	54,305	55,210	54,000	25,252
January 29, 2026	54,425	54,220	54,220	54,610	52,690	56,485
January 28, 2026	53,590	53,800	53,800	53,910	53,325	186,109
January 27, 2026	51,295	52,840	52,840	52,865	50,860	43,165
January 26, 2026	52,115	51,475	51,475	52,240	51,380	25,870
January 23, 2026	51,865	51,895	51,895	52,205	51,205	23,589
January 22, 2026	51,890	51,395	51,395	52,170	51,300	6,195
January 21, 2026	50,055	51,055	51,055	51,075	49,870	21,598
January 20, 2026	51,045	50,885	50,885	51,340	50,300	57,313
January 19, 2026	50,400	51,015	51,015	51,100	50,170	17,229
January 16, 2026	50,180	50,265	50,265	50,485	49,915	7,986
January 15, 2026	49,115	49,805	49,805	49,820	48,965	25,383
January 14, 2026	48,795	49,115	49,115	49,115	48,600	157,090
January 13, 2026	48,305	48,930	48,930	48,930	48,270	331,293
January 12, 2026	48,320	48,090	48,090	48,380	47,580	87,381
January 09, 2026	47,160	47,595	47,595	47,690	46,825	18,993
January 08, 2026	46,990	47,285	47,285	48,045	46,990	35,495
January 07, 2026	47,420	47,155	47,155	47,975	46,645	11,996
January 06, 2026	46,305	47,000	47,000	47,000	45,775	4,352
January 05, 2026	45,500	46,310	46,310	46,310	45,500	68,476
January 02, 2026	43,850	44,835	44,835	44,845	43,795	21,523
December 30, 2025	43,670	43,835	43,835	43,930	43,630	471,003
December 29, 2025	43,210	43,800	43,800	43,800	43,195	30,696
December 26, 2025	42,745	42,805	42,805	42,960	42,720	2,146
December 24, 2025	42,925	42,590	42,590	42,925	42,565	10,161
December 23, 2025	42,740	42,590	42,590	42,970	42,585	9,852
December 22, 2025	42,505	42,520	42,520	42,585	42,350	5,895
December 19, 2025	41,985	41,750	41,750	41,985	41,495	5,670
December 18, 2025	41,460	41,415	41,415	41,770	41,210	15,833
December 17, 2025	41,740	42,110	42,110	42,110	41,470	5,651
December 16, 2025	42,480	41,540	41,540	42,545	41,495	6,834
December 15, 2025	42,435	42,510	42,510	42,765	42,205	52,985
December 12, 2025	42,700	43,145	43,145	43,190	42,700	48,735
December 11, 2025	43,285	42,700	42,700	43,285	42,550	3,971
December 10, 2025	43,165	42,855	42,855	43,275	42,775	22,897
December 09, 2025	42,900	42,995	42,995	43,045	42,775	23,136
December 08, 2025	42,465	43,030	43,030	43,030	42,305	5,292
December 05, 2025	41,705	42,465	42,465	42,465	41,560	5,222
December 04, 2025	41,795	41,725	41,725	41,795	41,360	18,441
December 03, 2025	41,715	41,900	41,900	42,000	41,375	10,254
December 02, 2025	40,755	41,295	41,295	41,420	40,755	10,207
December 01, 2025	41,150	40,620	40,620	41,150	40,390	2,589
November 28, 2025	41,430	40,800	40,800	41,430	40,715	5,487
November 27, 2025	41,380	41,410	41,410	41,710	41,255	10,142
November 26, 2025	40,435	41,020	41,020	41,060	40,145	3,538
November 25, 2025	40,985	40,040	40,040	40,985	39,785	12,720
November 24, 2025	40,515	39,820	39,820	40,625	39,820	19,541
November 21, 2025	39,765	39,920	39,920	40,200	39,695	9,986

KB KBStar Kospi ETF (302450.KS) KSC