KB Kbstar Domestic Consumption Plus ETF - 326230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	10,165	10,090	10,090	10,195	10,090	11,589
October 20, 2025	10,070	10,125	10,125	10,125	9,985	30,796
October 17, 2025	9,935	10,010	10,010	10,030	9,915	7,983
October 16, 2025	10,090	9,985	9,985	10,100	9,975	2,217
October 15, 2025	9,925	9,995	9,995	10,025	9,925	7,708
October 14, 2025	9,970	9,945	9,945	10,005	9,910	1,361
October 13, 2025	9,885	10,020	10,020	10,020	9,880	10,227
October 10, 2025	10,025	10,055	10,055	10,055	9,945	6,773
October 02, 2025	10,015	10,045	10,045	10,065	10,000	6,540
October 01, 2025	10,060	10,035	10,035	10,060	10,015	21,799
September 30, 2025	10,050	10,030	10,030	10,050	9,985	3,577
September 29, 2025	10,050	10,050	10,050	10,095	10,050	235
September 26, 2025	10,000	10,000	10,000	10,020	9,950	712
September 25, 2025	10,205	10,060	10,060	10,205	10,035	5,167
September 24, 2025	10,295	10,180	10,180	10,305	10,170	988
September 23, 2025	10,360	10,260	10,260	10,370	10,260	21,746
September 22, 2025	10,315	10,340	10,340	10,355	10,310	25,972
September 19, 2025	10,280	10,325	10,325	10,325	10,240	27,537
September 18, 2025	10,180	10,300	10,300	10,300	10,180	4,378
September 17, 2025	10,125	10,115	10,115	10,150	10,105	5,919
September 16, 2025	10,120	10,095	10,095	10,150	10,095	6,646
September 15, 2025	10,135	10,095	10,095	10,140	10,060	10,180
September 12, 2025	10,170	10,125	10,125	10,170	10,090	12,277
September 11, 2025	10,105	10,105	10,105	10,125	10,070	1,745
September 10, 2025	10,055	10,060	10,060	10,060	10,025	1,245
September 09, 2025	10,090	10,020	10,020	10,090	9,985	3,939
September 08, 2025	10,045	10,090	10,090	10,090	10,020	271
September 05, 2025	9,995	10,010	10,010	10,015	9,990	907
September 04, 2025	9,880	9,995	9,995	10,000	9,880	2,551
September 03, 2025	9,845	9,910	9,910	9,910	9,845	5,346
September 02, 2025	9,865	9,860	9,860	9,870	9,835	5,474
September 01, 2025	10,015	9,920	9,920	10,015	9,880	1,215
August 29, 2025	10,050	9,935	9,935	10,050	9,930	4,343
August 28, 2025	10,050	10,050	10,050	10,050	10,010	21,736
August 27, 2025	10,075	10,025	10,025	10,075	10,015	2,168
August 26, 2025	10,065	10,075	10,075	10,100	10,060	1,244
August 25, 2025	10,035	10,055	10,055	10,055	10,020	326,954
August 22, 2025	10,030	10,010	10,010	10,060	10,000	1,125
August 21, 2025	9,990	9,980	9,980	10,010	9,965	2,571
August 20, 2025	9,920	9,955	9,955	9,955	9,740	8,186
August 19, 2025	9,930	9,900	9,900	9,975	9,875	21,797
August 18, 2025	9,980	9,975	9,975	10,040	9,960	10,579
August 14, 2025	10,075	9,965	9,965	10,075	9,965	6,675
August 13, 2025	10,000	9,990	9,990	10,010	9,915	2,682
August 12, 2025	10,130	10,000	10,000	10,135	10,000	27,113
August 11, 2025	10,290	10,150	10,150	10,290	10,125	7,039
August 08, 2025	10,220	10,200	10,200	10,225	10,135	1,588
August 07, 2025	10,160	10,190	10,190	10,200	10,135	4,861
August 06, 2025	10,110	10,135	10,135	10,160	10,090	13,719
August 05, 2025	9,995	10,010	10,010	10,020	9,975	2,406
August 04, 2025	9,695	9,885	9,885	9,885	9,695	6,176
August 01, 2025	9,860	9,690	9,690	9,860	9,690	21,033
July 31, 2025	10,025	10,005	10,005	10,025	9,980	4,555
July 30, 2025	9,980	10,005	10,005	10,020	9,970	7,098
July 29, 2025	9,985	10,120	10,120	10,120	9,970	42,600
July 28, 2025	10,130	10,055	10,055	10,130	10,030	8,647
July 25, 2025	10,170	10,140	10,140	10,185	10,140	10,011
July 24, 2025	10,350	10,200	10,200	10,350	10,165	1,468
July 23, 2025	10,285	10,260	10,260	10,310	10,235	11,198
July 22, 2025	10,370	10,270	10,270	10,375	10,225	5,042

KB Kbstar Domestic Consumption Plus ETF (326230.KS) KSC