Kb Kbstar Large Cap High Dividend 10 Trust ETF - 315960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	24,075	23,980	23,980	24,090	23,895	3,998
September 05, 2025	23,960	24,000	24,000	24,115	23,945	4,415
September 04, 2025	23,765	23,925	23,925	23,945	23,730	15,551
September 03, 2025	23,755	23,910	23,910	23,910	23,600	4,906
September 02, 2025	23,440	23,675	23,675	23,700	23,345	31,021
September 01, 2025	23,710	23,445	23,445	23,710	23,315	8,166
August 29, 2025	24,045	23,985	23,985	24,075	23,890	18,186
August 28, 2025	23,655	23,905	23,905	24,095	23,565	24,907
August 27, 2025	23,630	23,750	23,750	23,750	23,530	1,987
August 26, 2025	23,855	23,730	23,730	23,895	23,627	3,952
August 25, 2025	23,765	23,855	23,855	23,935	23,730	11,139
August 22, 2025	23,560	23,590	23,590	23,780	23,560	10,541
August 21, 2025	23,685	23,540	23,540	23,800	23,475	73,979
August 20, 2025	23,740	23,710	23,710	23,740	23,400	8,778
August 19, 2025	23,900	23,900	23,900	23,955	23,730	7,320
August 18, 2025	24,250	23,900	23,900	24,250	23,860	44,762
August 14, 2025	24,635	24,385	24,385	24,635	24,280	4,062
August 13, 2025	24,500	24,445	24,445	24,520	24,375	10,043
August 12, 2025	24,000	24,150	24,150	24,485	24,000	11,187
August 11, 2025	23,910	23,990	23,990	24,070	23,880	6,108
August 08, 2025	24,000	23,785	23,785	24,080	23,770	7,635
August 07, 2025	23,840	23,965	23,965	23,965	23,530	783,755
August 06, 2025	23,485	23,665	23,665	23,665	23,485	515,495
August 05, 2025	23,710	23,735	23,735	23,905	23,580	39,039
August 04, 2025	23,100	23,320	23,320	23,480	23,090	67,599
August 01, 2025	23,745	23,125	23,125	23,830	23,125	126,859
July 31, 2025	24,710	24,245	24,245	24,710	24,115	39,272
July 30, 2025	23,955	24,330	24,330	24,500	23,955	548,710
July 29, 2025	23,730	23,910	23,910	24,035	23,570	10,009
July 28, 2025	24,025	23,970	23,970	24,180	23,630	26,140
July 25, 2025	24,185	24,110	24,110	24,345	23,980	36,029
July 24, 2025	24,255	24,050	24,050	24,565	24,000	16,656
July 23, 2025	23,810	24,020	24,020	24,110	23,750	18,929
July 22, 2025	24,200	23,775	23,775	24,200	23,630	45,538
July 21, 2025	23,895	24,060	24,060	24,065	23,895	198,398
July 18, 2025	24,005	23,925	23,925	24,080	23,720	43,319
July 17, 2025	24,160	23,955	23,955	24,160	23,715	212,033
July 16, 2025	24,635	24,320	24,320	24,635	24,205	171,296
July 15, 2025	24,625	24,705	24,705	24,705	24,275	37,984
July 14, 2025	24,290	24,730	24,730	24,730	24,250	69,413
July 11, 2025	24,110	24,275	24,275	24,575	24,110	127,909
July 10, 2025	23,815	24,055	24,055	24,055	23,760	13,835
July 09, 2025	23,950	23,815	23,815	23,950	23,540	27,048
July 08, 2025	23,265	23,925	23,925	23,950	23,215	28,464
July 07, 2025	23,190	23,265	23,265	23,290	22,907	25,571
July 04, 2025	23,835	23,270	23,270	23,835	23,160	29,816
July 03, 2025	23,230	23,585	23,585	23,585	23,230	13,898
July 02, 2025	23,215	23,205	23,205	23,215	22,820	11,083
July 01, 2025	23,215	23,220	23,220	23,475	23,150	48,559
June 30, 2025	23,005	23,125	23,125	23,240	22,915	27,691
June 27, 2025	23,140	22,975	22,975	23,280	22,835	35,550
June 26, 2025	23,305	23,260	23,260	23,415	22,907	20,553
June 25, 2025	23,060	23,235	23,235	23,250	22,835	28,099
June 24, 2025	22,255	22,790	22,790	22,840	22,255	36,670
June 23, 2025	21,735	21,815	21,815	21,845	21,360	24,310
June 20, 2025	21,700	21,920	21,920	22,000	21,685	15,585
June 19, 2025	21,825	21,640	21,640	21,825	21,505	14,809
June 18, 2025	21,500	21,725	21,725	21,790	21,430	8,476
June 17, 2025	21,700	21,735	21,735	22,165	21,565	26,470
June 16, 2025	21,165	21,550	21,550	21,550	21,095	6,548

Kb Kbstar Large Cap High Dividend 10 Trust ETF (315960.KS) KSC