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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	10,345	10,270	10,270	10,345	10,250	9,948
July 18, 2025	10,435	10,300	10,300	10,435	10,235	12,303
July 17, 2025	10,290	10,350	10,350	10,385	10,235	13,464
July 16, 2025	10,355	10,220	10,220	10,355	10,200	12,833
July 15, 2025	10,345	10,355	10,355	10,420	10,325	42,912
July 14, 2025	10,265	10,315	10,315	10,315	10,240	33,453
July 11, 2025	10,305	10,175	10,175	10,305	10,170	21,432
July 10, 2025	10,125	10,220	10,220	10,220	10,125	46,633
July 09, 2025	10,055	10,120	10,120	10,120	10,045	1,788
July 08, 2025	9,980	10,055	10,055	10,055	9,940	13,585
July 07, 2025	9,910	9,960	9,960	9,980	9,875	8,090
July 04, 2025	10,040	9,895	9,895	10,120	9,875	39,704
July 03, 2025	10,090	10,025	10,025	10,090	10,010	17,028
July 02, 2025	10,010	10,090	10,090	10,090	9,920	14,839
July 01, 2025	10,015	10,075	10,075	10,105	10,005	25,608
June 30, 2025	9,905	10,015	10,015	10,035	9,905	52,743
June 27, 2025	9,935	9,890	9,890	9,935	9,820	5,737
June 26, 2025	9,855	9,925	9,925	9,925	9,720	25,141
June 25, 2025	9,885	9,895	9,895	9,935	9,835	36,353
June 24, 2025	9,800	9,860	9,860	9,860	9,745	41,200
June 23, 2025	9,735	9,625	9,625	9,735	9,570	13,917
June 20, 2025	9,630	9,745	9,745	9,745	9,630	5,051
June 19, 2025	9,565	9,555	9,555	9,565	9,470	353,248
June 18, 2025	9,490	9,565	9,565	9,580	9,490	14,240
June 17, 2025	9,485	9,545	9,545	9,545	9,440	21,414
June 16, 2025	9,405	9,465	9,465	9,480	9,375	11,321
June 13, 2025	9,550	9,440	9,440	9,550	9,375	11,275

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