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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	41,785	41,530	41,530	41,985	41,500	3,377
November 19, 2025	40,855	40,660	40,660	41,015	39,870	49,153
November 18, 2025	41,855	40,975	40,975	42,130	40,905	34,280
November 17, 2025	42,135	42,250	42,250	42,330	41,810	4,698
November 14, 2025	41,965	41,585	41,585	42,315	41,585	70,802
November 13, 2025	42,865	43,115	43,115	43,325	42,750	2,543
November 12, 2025	42,435	42,900	42,900	42,980	42,345	4,540
November 11, 2025	42,915	42,435	42,435	43,340	42,050	20,972
November 10, 2025	41,375	42,205	42,205	42,305	41,250	7,161
November 07, 2025	41,080	40,960	40,960	41,790	40,260	9,098
November 06, 2025	42,265	41,730	41,730	42,515	41,275	30,811
November 05, 2025	42,080	41,475	41,475	42,080	40,020	48,698
November 04, 2025	43,790	42,705	42,705	43,790	42,605	17,423
November 03, 2025	42,595	43,745	43,745	43,745	42,590	11,541
October 31, 2025	42,215	42,425	42,425	42,675	41,960	15,073
October 30, 2025	42,890	42,270	42,270	42,915	42,065	30,695
October 29, 2025	42,245	42,355	42,355	42,425	41,685	5,778
October 28, 2025	41,765	41,685	41,685	41,765	41,225	29,513
October 27, 2025	41,725	42,000	42,000	42,000	41,460	346,011
October 24, 2025	40,340	40,920	40,920	41,010	40,340	10,283
October 23, 2025	39,855	39,975	39,975	40,515	39,715	7,507
October 22, 2025	39,725	40,295	40,295	40,300	39,390	14,123
October 21, 2025	39,885	39,680	39,680	40,445	39,635	10,092
October 20, 2025	39,140	39,555	39,555	39,580	38,725	4,278
October 17, 2025	38,755	38,895	38,895	39,370	38,680	45,566
October 16, 2025	38,155	38,775	38,775	38,805	38,155	16,362
October 15, 2025	37,190	37,945	37,945	37,960	37,190	1,608
October 14, 2025	37,405	37,010	37,010	37,865	36,720	6,402
October 13, 2025	36,955	37,140	37,140	37,190	36,585	41,910
October 10, 2025	37,295	37,500	37,500	37,575	37,040	7,010
October 02, 2025	36,530	36,890	36,890	37,045	36,530	35,667
October 01, 2025	35,800	35,870	35,870	35,915	35,740	3,294
September 30, 2025	35,640	35,565	35,565	35,745	35,550	25,059
September 29, 2025	35,445	35,640	35,640	35,685	35,445	104,139
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

KB KBStar Kospi ETF (302450.KS) KSC