KB Kbstar Krx300 Usd Futures Balanced ETF - 319870.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	19,470	19,465	19,465	19,470	19,465	3
June 20, 2024	19,480	19,470	19,470	19,480	19,470	73
June 19, 2024	19,185	19,185	19,185	19,190	19,185	66
June 18, 2024	19,015	19,125	19,125	19,125	19,015	16
June 17, 2024	19,105	19,015	19,015	19,105	19,015	66
June 14, 2024	19,030	19,105	19,105	19,115	19,030	11
June 13, 2024	18,755	18,945	18,945	18,945	18,755	964
June 12, 2024	18,685	18,745	18,745	18,755	18,685	181
June 11, 2024	18,725	18,685	18,685	18,725	18,685	125
June 10, 2024	18,910	18,725	18,725	18,910	18,725	43
June 07, 2024	18,430	18,690	18,690	18,690	18,430	30
June 05, 2024	18,405	18,585	18,585	18,585	18,335	21
June 04, 2024	18,360	18,350	18,350	18,395	18,350	5
June 03, 2024	18,275	18,495	18,495	18,495	18,250	18
May 31, 2024	18,165	18,280	18,280	18,280	18,165	20
May 30, 2024	18,350	18,250	18,250	18,435	18,250	25
May 29, 2024	18,580	18,255	18,255	18,580	18,255	52
May 28, 2024	18,585	18,495	18,495	18,585	18,460	249
May 27, 2024	18,325	18,590	18,590	18,590	18,325	49
May 24, 2024	18,625	18,320	18,320	18,625	18,320	15
May 23, 2024	18,615	18,590	18,590	18,615	18,525	144
May 22, 2024	18,495	18,485	18,485	18,495	18,475	67
May 21, 2024	18,435	18,550	18,550	18,625	18,435	49
May 20, 2024	18,435	18,440	18,440	18,450	18,410	22
May 17, 2024	18,575	18,415	18,415	18,610	18,415	514
May 16, 2024	18,645	18,450	18,450	18,645	18,325	138
May 14, 2024	18,545	18,645	18,645	18,645	18,545	22
May 13, 2024	18,675	18,470	18,470	18,675	18,470	100
May 10, 2024	18,645	18,600	18,600	18,645	18,600	96
May 09, 2024	18,560	18,570	18,570	18,760	18,560	35
May 08, 2024	18,580	18,700	18,700	18,700	18,580	48
May 07, 2024	18,215	18,510	18,510	18,510	18,190	17
May 03, 2024	18,400	18,265	18,265	18,400	18,265	160
May 02, 2024	18,635	18,510	18,510	18,635	18,510	100
April 30, 2024	18,490	18,635	18,635	18,635	18,490	8
April 29, 2024	18,235	18,485	18,485	18,485	18,230	12
April 26, 2024	18,085	18,135	18,135	18,175	18,085	217
April 25, 2024	18,405	18,050	18,050	18,405	18,050	8
April 24, 2024	18,165	18,400	18,400	18,400	18,165	8
April 23, 2024	18,045	18,020	18,020	18,045	18,020	15
April 22, 2024	17,920	18,105	18,105	18,105	17,910	9
April 19, 2024	18,025	17,805	17,805	18,025	17,800	29
April 18, 2024	17,880	18,075	18,075	18,075	17,805	17
April 17, 2024	18,240	17,980	17,980	18,275	17,970	136
April 16, 2024	18,595	18,190	18,190	18,695	18,190	894
April 15, 2024	18,560	18,555	18,555	18,560	18,410	508
April 12, 2024	18,585	18,510	18,510	18,585	18,430	7
April 11, 2024	18,385	18,480	18,480	18,480	18,300	8
April 09, 2024	18,455	18,395	18,395	18,490	18,360	9
April 08, 2024	18,495	18,510	18,510	18,515	18,485	13
April 05, 2024	18,395	18,405	18,405	18,445	18,385	6
April 04, 2024	18,370	18,420	18,420	18,420	18,370	5
April 03, 2024	18,620	18,355	18,355	18,620	18,355	44
April 02, 2024	18,690	18,720	18,720	18,720	18,630	6
April 01, 2024	18,510	18,570	18,570	18,570	18,510	10
March 29, 2024	18,635	18,585	18,585	18,635	18,580	25
March 28, 2024	18,565	18,545	18,545	18,565	18,530	5
March 27, 2024	18,480	18,555	18,555	18,555	18,415	17
March 26, 2024	18,240	18,390	18,390	18,390	18,240	9
March 25, 2024	18,360	18,320	18,320	18,360	18,285	7

KB Kbstar Krx300 Usd Futures Balanced ETF (319870.KS) KSC