KB Asset Management Co. Ltd. - KB KBStar KRX300 ETF Fund - 307010.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2024	14,810	14,730	14,730	14,910	14,715	10,236
April 22, 2024	14,775	14,775	14,775	14,860	14,550	7,839
April 19, 2024	14,770	14,315	14,315	14,770	13,905	5,327
April 18, 2024	14,605	14,950	14,950	14,985	14,605	6,460
April 17, 2024	14,800	14,420	14,420	14,800	14,420	801
April 16, 2024	14,710	14,645	14,645	14,900	14,540	2,629
April 15, 2024	15,265	15,370	15,370	15,370	15,030	4,373
April 12, 2024	15,825	15,485	15,485	15,825	15,485	2,974
April 11, 2024	15,340	15,795	15,795	15,900	15,300	3,923
April 09, 2024	16,235	15,860	15,860	16,305	15,010	34
April 08, 2024	16,355	15,990	15,990	16,355	15,940	15
April 05, 2024	15,910	15,810	15,810	15,980	15,795	1,261
April 04, 2024	16,335	16,285	16,285	16,335	16,200	1,468
April 03, 2024	15,900	15,780	15,780	15,900	15,780	270
April 02, 2024	16,155	16,240	16,240	16,360	16,155	1,703
April 01, 2024	16,295	16,330	16,330	16,545	16,295	3,555
March 29, 2024	16,195	16,260	16,260	16,360	16,150	245
March 28, 2024	16,250	16,240	16,240	16,350	16,160	2,498
March 27, 2024	16,225	16,250	16,250	16,290	16,140	2,508
March 26, 2024	15,845	16,250	16,250	16,545	15,845	1,018
March 25, 2024	16,240	16,040	16,040	16,240	15,955	1,042
March 22, 2024	16,055	16,040	16,040	16,205	15,930	1,281
March 21, 2024	15,250	16,055	16,055	16,205	15,250	246
March 20, 2024	14,830	15,250	15,250	15,280	14,830	437
March 19, 2024	14,785	14,825	14,825	14,845	14,670	398
March 18, 2024	14,900	15,120	15,120	15,130	14,900	27
March 15, 2024	15,330	14,935	14,935	15,330	14,860	51
March 14, 2024	15,300	15,435	15,435	15,470	15,300	399
March 13, 2024	15,240	15,215	15,215	15,240	15,015	222
March 12, 2024	14,920	15,100	15,100	15,130	14,840	915
March 11, 2024	14,870	14,895	14,895	15,035	14,845	1,139
March 08, 2024	14,725	14,990	14,990	15,055	14,725	1,091
March 07, 2024	14,825	14,630	14,630	14,825	14,520	24
March 06, 2024	14,685	14,640	14,640	14,685	14,540	353
March 05, 2024	14,960	14,720	14,720	15,025	14,690	187
March 04, 2024	14,955	15,000	15,000	15,050	14,925	558
February 29, 2024	14,705	14,495	14,495	14,705	14,355	731
February 28, 2024	14,305	14,530	14,530	14,570	14,290	1,152
February 27, 2024	14,325	14,120	14,120	14,385	14,110	5,864
February 26, 2024	14,430	14,405	14,405	14,460	14,340	4,194
February 23, 2024	14,740	14,645	14,645	14,945	14,615	17,988
February 22, 2024	14,525	14,545	14,545	14,590	14,515	358
February 21, 2024	14,575	14,405	14,405	14,610	14,310	197
February 20, 2024	14,605	14,440	14,440	14,605	14,360	36
February 19, 2024	14,620	14,680	14,680	14,720	14,440	2,058
February 16, 2024	14,625	14,670	14,670	14,695	14,505	751
February 15, 2024	14,715	14,515	14,515	14,715	14,460	423
February 14, 2024	14,365	14,455	14,455	14,515	14,265	368
February 13, 2024	14,865	14,785	14,785	16,205	14,775	352
February 08, 2024	14,365	14,470	14,470	14,575	14,365	791
February 07, 2024	14,215	14,365	14,365	14,525	14,195	1,060
February 06, 2024	14,105	13,960	13,960	14,135	13,760	1,446
February 05, 2024	14,430	14,115	14,115	14,430	13,885	1,783
February 02, 2024	13,395	14,465	14,465	14,485	13,395	1,822
February 01, 2024	13,120	13,570	13,570	13,570	13,120	109
January 31, 2024	13,220	13,155	13,155	13,275	13,130	13
January 30, 2024	13,540	13,375	13,375	13,540	13,310	1,525
January 29, 2024	13,210	13,510	13,510	13,540	13,210	693
January 26, 2024	12,975	13,145	13,145	13,300	12,950	350
January 25, 2024	12,850	12,995	12,995	13,040	12,850	9

KB Asset Management Co. Ltd. - KB KBStar KRX300 ETF Fund (307010.KS) KSC