KB Asset Management Co., Ltd – KBStar Msci China Futures ETF(H) Fund - 310080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10,870	10,785	10,785	10,870	10,785	425
December 23, 2025	10,860	10,790	10,790	10,905	10,790	2,809
December 22, 2025	10,740	10,800	10,800	10,935	10,740	11,019
December 19, 2025	10,655	10,710	10,710	10,835	10,655	5,383
December 18, 2025	10,645	10,745	10,745	10,765	10,630	39,563
December 17, 2025	10,710	10,755	10,755	10,760	10,570	4,564
December 16, 2025	10,815	10,710	10,710	10,820	10,585	60,428
December 15, 2025	11,025	10,835	10,835	11,025	10,835	1,814
December 12, 2025	10,895	10,945	10,945	10,965	10,790	1,908
December 11, 2025	10,900	10,810	10,810	10,960	10,735	15,897
December 10, 2025	10,875	10,880	10,880	10,930	10,750	8,788
December 09, 2025	11,050	10,875	10,875	11,050	10,860	1,796
December 08, 2025	11,040	11,045	11,045	11,090	10,975	7,952
December 05, 2025	10,955	10,990	10,990	11,040	10,925	5,931
December 04, 2025	10,965	10,875	10,875	11,005	10,875	66,215
December 03, 2025	11,010	10,955	10,955	11,115	10,910	2,512
December 02, 2025	11,105	11,050	11,050	11,165	11,040	2,897
December 01, 2025	11,040	11,105	11,105	11,105	10,860	1,773
November 28, 2025	10,900	10,900	10,900	11,035	10,900	7,013
November 27, 2025	11,080	10,975	10,975	11,080	10,950	1,461
November 26, 2025	11,115	11,095	11,095	11,170	11,045	9,422
November 25, 2025	11,035	11,020	11,020	11,120	10,940	4,087
November 24, 2025	10,795	10,890	10,890	10,920	10,740	4,241
November 21, 2025	10,975	10,770	10,770	11,000	10,655	4,382
November 20, 2025	11,165	10,980	10,980	11,165	10,930	5,090
November 19, 2025	11,050	10,980	10,980	11,115	10,945	3,072
November 18, 2025	11,135	11,040	11,040	11,240	11,040	3,998
November 17, 2025	11,355	11,135	11,135	11,370	11,120	13,464
November 14, 2025	11,630	11,465	11,465	11,655	11,390	6,101
November 13, 2025	11,500	11,655	11,655	11,700	11,450	36,272
November 12, 2025	11,420	11,525	11,525	11,535	11,380	5,613
November 11, 2025	11,525	11,390	11,390	11,525	11,315	3,749
November 10, 2025	11,345	11,440	11,440	11,485	11,300	6,945
November 07, 2025	11,415	11,345	11,345	11,475	11,255	25,366
November 06, 2025	11,245	11,410	11,410	11,520	11,180	11,621
November 05, 2025	11,150	11,145	11,145	11,205	10,965	4,256
November 04, 2025	11,200	11,150	11,150	11,340	11,105	6,940
November 03, 2025	11,350	11,295	11,295	11,440	11,200	5,424
October 31, 2025	11,555	11,275	11,275	11,560	11,275	5,981
October 30, 2025	11,615	11,470	11,470	11,635	11,470	4,149
October 29, 2025	11,645	11,575	11,575	11,645	11,535	4,794
October 28, 2025	11,705	11,490	11,490	11,710	11,485	18,080
October 27, 2025	11,580	11,655	11,655	11,705	11,460	6,709
October 24, 2025	11,420	11,395	11,395	11,485	11,320	7,482
October 23, 2025	11,305	11,235	11,235	11,305	11,150	3,195
October 22, 2025	11,475	11,305	11,305	11,475	11,222	2,858
October 21, 2025	11,350	11,470	11,470	11,545	11,280	5,442
October 20, 2025	11,130	11,220	11,220	11,285	11,050	21,145
October 17, 2025	11,325	10,995	10,995	11,330	10,995	13,536
October 16, 2025	11,345	11,200	11,200	11,350	11,140	6,103
October 15, 2025	11,130	11,210	11,210	11,215	11,000	8,816
October 14, 2025	11,170	10,970	10,970	11,270	10,950	11,606
October 13, 2025	11,390	11,170	11,170	11,390	10,995	23,598
October 10, 2025	11,810	11,430	11,430	11,815	11,430	16,105
October 02, 2025	11,850	11,845	11,845	11,850	11,670	15,730
October 01, 2025	11,735	11,800	11,800	11,810	11,705	6,582
September 30, 2025	11,600	11,635	11,635	11,720	11,585	12,205
September 29, 2025	11,440	11,590	11,590	11,590	11,325	8,875
September 26, 2025	11,555	11,470	11,470	11,555	11,440	1,296
September 25, 2025	11,625	11,625	11,625	11,690	11,470	10,892

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