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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	32,535	32,645	32,645	32,645	32,400	3,273
July 02, 2025	32,505	32,215	32,215	32,550	31,830	4,653
July 01, 2025	32,455	32,460	32,460	32,875	32,385	113,555
June 30, 2025	32,170	32,240	32,240	32,365	32,130	6,475
June 27, 2025	32,300	32,060	32,060	32,435	31,925	4,070
June 26, 2025	32,530	32,285	32,285	32,530	31,780	14,355
June 25, 2025	32,830	32,530	32,530	32,860	32,315	29,674
June 24, 2025	32,075	32,500	32,500	32,500	32,070	33,458
June 23, 2025	31,430	31,590	31,590	31,630	31,170	30,513
June 20, 2025	31,335	31,605	31,605	31,605	31,120	112,429
June 19, 2025	31,335	31,165	31,165	31,395	30,915	59,044
June 18, 2025	30,735	31,090	31,090	31,180	30,735	8,855
June 17, 2025	30,905	30,915	30,915	31,395	30,635	94,081
June 16, 2025	30,400	30,820	30,820	30,820	30,230	21,341
June 13, 2025	30,750	30,415	30,415	30,755	30,120	82,503
June 12, 2025	30,500	30,585	30,585	30,750	30,500	31,197
June 11, 2025	30,280	30,445	30,445	30,475	30,190	46,339
June 10, 2025	30,050	30,095	30,095	30,215	29,860	55,888
June 09, 2025	29,860	29,900	29,900	30,060	29,760	145,836
June 05, 2025	29,275	29,475	29,475	29,630	29,180	13,130
June 04, 2025	28,680	28,970	28,970	29,005	28,670	4,625
June 02, 2025	28,270	28,210	28,210	28,475	28,140	22,714
May 30, 2025	28,475	28,290	28,290	28,480	28,190	1,030
May 29, 2025	28,235	28,475	28,475	28,515	28,140	19,272
May 28, 2025	27,670	27,895	27,895	28,175	27,670	1,212
May 27, 2025	27,570	27,545	27,545	27,625	27,465	905
May 26, 2025	27,155	27,510	27,510	27,520	27,155	444
May 23, 2025	27,245	27,110	27,110	27,285	27,085	1,038
May 22, 2025	27,305	27,100	27,100	27,590	27,100	50,870

KB KBStar Kospi ETF (302450.KS) KSC