KB Asset Management Co., Ltd – KBStar Msci China Futures ETF(H) Fund (310080.KS) KSC

11,160.00

+115(+1.04%)

Updated at September 09 12:26PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10,735	10,835	10,835	10,835	10,675	6,267
September 04, 2025	10,895	10,700	10,700	10,960	10,645	6,348
September 03, 2025	10,905	10,845	10,845	11,050	10,800	7,100
September 02, 2025	11,000	10,965	10,965	11,055	10,900	7,389
September 01, 2025	10,805	10,970	10,970	10,995	10,790	6,469
August 29, 2025	10,620	10,750	10,750	10,790	10,620	11,592
August 28, 2025	10,785	10,600	10,600	10,785	10,600	6,691
August 27, 2025	10,995	10,810	10,810	11,040	10,810	10,790
August 26, 2025	11,080	11,055	11,055	11,080	10,860	7,354
August 25, 2025	10,700	11,045	11,045	11,070	10,700	12,996
August 22, 2025	10,705	10,695	10,695	10,780	10,620	7,653
August 21, 2025	10,725	10,625	10,625	10,725	10,610	3,523
August 20, 2025	10,635	10,640	10,640	10,730	10,565	7,876
August 19, 2025	10,735	10,615	10,615	10,820	10,615	8,897
August 18, 2025	10,755	10,770	10,770	10,810	10,655	5,286
August 14, 2025	10,675	10,720	10,720	10,800	10,670	7,910
August 13, 2025	10,410	10,570	10,570	10,570	10,410	11,359
August 12, 2025	10,350	10,320	10,320	10,370	10,240	11,241
August 11, 2025	10,320	10,350	10,350	10,400	10,320	3,762
August 08, 2025	10,440	10,315	10,315	10,440	10,315	5,413
August 07, 2025	10,420	10,405	10,405	10,420	10,335	2,897
August 06, 2025	10,345	10,345	10,345	10,450	10,305	1,318
August 05, 2025	10,290	10,345	10,345	10,350	10,225	3,383
August 04, 2025	10,150	10,230	10,230	10,260	9,965	2,401
August 01, 2025	10,195	10,150	10,150	10,310	10,105	9,293
July 31, 2025	10,355	10,215	10,215	10,360	10,205	12,868
July 30, 2025	10,500	10,390	10,390	10,530	10,320	10,916
July 29, 2025	10,580	10,440	10,440	10,580	10,395	7,805
July 28, 2025	10,565	10,525	10,525	10,585	10,480	6,022
July 25, 2025	10,665	10,565	10,565	10,665	10,500	17,022
July 24, 2025	10,560	10,665	10,665	10,715	10,545	14,818
July 23, 2025	10,385	10,560	10,560	10,645	10,385	6,807
July 22, 2025	10,325	10,360	10,360	10,400	10,305	4,404
July 21, 2025	10,285	10,325	10,325	10,350	10,275	8,101
July 18, 2025	10,090	10,220	10,220	10,275	10,055	5,339
July 17, 2025	10,110	10,055	10,055	10,150	10,025	3,786
July 16, 2025	10,055	10,120	10,120	10,180	9,990	6,920
July 15, 2025	9,955	9,970	9,970	9,980	9,875	4,368
July 14, 2025	9,825	9,915	9,915	9,915	9,790	4,017
July 11, 2025	9,780	9,925	9,925	10,000	9,700	9,813
July 10, 2025	9,700	9,780	9,780	9,780	9,640	6,142
July 09, 2025	9,880	9,745	9,745	9,900	9,700	2,200
July 08, 2025	9,750	9,850	9,850	9,850	9,745	3,704
July 07, 2025	9,725	9,755	9,755	9,800	9,705	4,379
July 04, 2025	9,745	9,735	9,735	9,845	9,705	1,895
July 03, 2025	9,820	9,730	9,730	9,900	9,710	5,296
July 02, 2025	9,880	9,815	9,815	9,965	9,775	7,575
July 01, 2025	9,855	9,860	9,860	9,865	9,765	9,625
June 30, 2025	9,900	9,860	9,860	9,915	9,830	1,960
June 27, 2025	9,875	9,870	9,870	9,960	9,825	3,968
June 26, 2025	9,965	9,920	9,920	10,045	9,920	2,839
June 25, 2025	9,880	9,925	9,925	9,925	9,835	7,674
June 24, 2025	9,775	9,810	9,810	9,850	9,695	9,069
June 23, 2025	9,605	9,680	9,680	9,680	9,495	7,701
June 20, 2025	9,480	9,595	9,595	9,635	9,480	5,633
June 19, 2025	9,685	9,475	9,475	9,780	9,475	8,126
June 18, 2025	9,775	9,685	9,685	9,825	9,685	12,775
June 17, 2025	9,800	9,780	9,780	9,880	9,750	4,201
June 16, 2025	9,745	9,795	9,795	9,860	9,730	3,541
June 13, 2025	9,925	9,745	9,745	9,925	9,735	8,972