KB Asset Management Co. Ltd. - KBStar 200 Communication Service ETF Fund - 315480.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	10,585	10,585	10,585	10,585	10,585	1
June 20, 2024	10,545	10,545	10,545	10,545	10,545	2
June 19, 2024	10,520	10,515	10,515	10,540	10,495	2,801
June 18, 2024	10,405	10,430	10,430	10,450	10,405	11
June 17, 2024	10,455	10,395	10,395	10,455	10,395	51
June 14, 2024	10,470	10,525	10,525	10,525	10,405	677
June 13, 2024	10,550	10,470	10,470	10,550	10,470	1,905
June 12, 2024	10,465	10,455	10,455	10,465	10,410	173
June 11, 2024	10,450	10,410	10,410	10,455	10,405	125
June 10, 2024	10,600	10,460	10,460	10,600	10,405	268
June 07, 2024	10,630	10,595	10,595	10,630	10,585	114
June 05, 2024	10,605	10,595	10,595	10,605	10,580	8
June 04, 2024	10,480	10,545	10,545	10,560	10,465	21
June 03, 2024	10,535	10,550	10,550	10,600	10,515	135
May 31, 2024	10,550	10,420	10,420	10,550	10,395	25
May 30, 2024	10,420	10,500	10,500	10,500	10,420	66
May 29, 2024	10,515	10,475	10,475	10,545	10,470	962
May 28, 2024	10,720	10,610	10,610	10,740	10,605	440
May 27, 2024	10,715	10,830	10,830	10,860	10,715	191
May 24, 2024	10,740	10,715	10,715	10,750	10,710	61
May 23, 2024	10,710	10,820	10,820	10,845	10,710	18
May 22, 2024	10,765	10,835	10,835	10,835	10,765	710
May 21, 2024	10,755	10,800	10,800	10,845	10,755	117
May 20, 2024	10,870	10,805	10,805	10,890	10,805	514
May 17, 2024	10,995	10,960	10,960	10,995	10,960	6
May 16, 2024	11,025	10,975	10,975	11,070	10,975	415
May 14, 2024	10,985	10,925	10,925	10,990	10,925	6
May 13, 2024	10,845	10,860	10,860	10,870	10,845	11
May 10, 2024	11,050	11,005	11,005	11,090	10,995	6
May 09, 2024	10,975	10,900	10,900	10,975	10,900	105
May 08, 2024	10,965	10,965	10,965	11,040	10,940	119
May 07, 2024	11,005	10,940	10,940	11,005	10,930	69
May 03, 2024	10,835	10,870	10,870	10,870	10,795	117
May 02, 2024	10,650	10,660	10,660	10,690	10,640	1,546
April 30, 2024	10,600	10,515	10,515	10,630	10,515	330
April 29, 2024	10,465	10,550	10,550	10,550	10,440	6
April 26, 2024	10,530	10,545	10,375	10,570	10,530	321
April 25, 2024	10,530	10,540	10,370.08	10,600	10,515	947
April 24, 2024	10,720	10,700	10,527.5	10,735	10,700	31
April 23, 2024	10,640	10,600	10,429.11	10,640	10,590	21
April 22, 2024	10,865	10,780	10,606.21	10,885	10,780	75
April 19, 2024	10,645	10,590	10,419.27	10,645	10,590	14
April 18, 2024	10,705	10,805	10,630.81	10,830	10,675	28
April 17, 2024	10,690	10,615	10,443.87	10,695	10,615	58
April 16, 2024	10,590	10,635	10,463.55	10,665	10,590	17
April 15, 2024	10,580	10,675	10,502.9	10,685	10,580	7
April 12, 2024	10,790	10,700	10,527.5	10,795	10,700	23
April 11, 2024	10,755	10,790	10,616.05	10,825	10,735	19
April 09, 2024	11,100	10,975	10,798.07	11,100	10,975	10
April 08, 2024	11,035	11,010	10,832.5	11,065	11,010	647
April 05, 2024	11,075	11,060	10,881.7	11,085	11,055	47
April 04, 2024	11,280	11,180	10,999.76	11,280	11,155	55
April 03, 2024	11,160	11,220	11,039.12	11,305	11,160	99
April 02, 2024	11,475	11,275	11,093.23	11,475	11,260	108
April 01, 2024	11,450	11,505	11,319.52	11,530	11,435	195
March 29, 2024	11,490	11,425	11,240.81	11,490	11,365	53
March 28, 2024	11,580	11,525	11,339.2	11,625	11,510	196
March 27, 2024	11,575	11,605	11,417.91	11,635	11,540	234
March 26, 2024	11,390	11,470	11,285.09	11,490	11,390	26
March 25, 2024	11,240	11,290	11,107.99	11,290	11,210	24

KB Asset Management Co. Ltd. - KBStar 200 Communication Service ETF Fund (315480.KS) KSC