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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,085	13,080	13,080	13,175	13,055	15,391
February 19, 2026	12,860	13,020	13,020	13,080	12,860	36,888
February 13, 2026	12,795	12,775	12,775	12,855	12,700	51,902
February 12, 2026	12,830	12,800	12,800	12,830	12,690	22,506
February 11, 2026	12,670	12,735	12,735	12,825	12,640	20,616
February 10, 2026	12,400	12,505	12,505	12,575	12,390	31,737
February 09, 2026	12,210	12,370	12,370	12,370	12,165	15,201
February 06, 2026	11,960	11,890	11,890	11,960	11,660	8,506
February 05, 2026	12,235	12,080	12,080	12,290	12,080	20,146
February 04, 2026	12,160	12,255	12,255	12,320	12,160	43,029
February 03, 2026	11,830	12,035	12,035	12,035	11,830	12,940
February 02, 2026	11,940	11,645	11,645	12,010	11,082	79,417
January 30, 2026	12,030	12,055	12,055	12,130	11,970	53,206
January 29, 2026	11,825	12,030	12,030	12,050	11,725	35,207
January 28, 2026	11,755	11,820	11,820	11,845	11,730	47,277
January 27, 2026	11,580	11,685	11,685	11,750	11,580	138,873
January 26, 2026	11,485	11,525	11,525	11,575	11,485	149,632
January 23, 2026	11,400	11,455	11,455	11,475	11,360	154,697
January 22, 2026	11,215	11,370	11,370	11,395	11,215	328,816
January 21, 2026	11,195	11,200	11,200	11,260	11,080	27,998
January 20, 2026	10,965	11,320	11,320	11,335	10,965	729,221
January 19, 2026	10,805	10,920	10,920	10,950	10,800	9,308
January 16, 2026	10,730	10,805	10,805	10,810	10,715	27,078
January 15, 2026	10,670	10,690	10,690	10,755	10,670	16,263
January 14, 2026	10,700	10,675	10,675	10,715	10,665	9,749
January 13, 2026	10,610	10,665	10,665	10,665	10,575	15,253
January 12, 2026	10,480	10,590	10,590	10,595	10,480	8,000
January 09, 2026	10,520	10,525	10,525	10,565	10,515	4,438
January 08, 2026	10,535	10,535	10,535	10,572	10,495	6,993
January 07, 2026	10,560	10,620	10,620	10,620	10,450	6,198
January 06, 2026	10,665	10,605	10,605	10,690	10,600	5,203
January 05, 2026	10,525	10,630	10,630	10,675	10,525	13,079
January 02, 2026	10,560	10,560	10,560	10,575	10,510	4,093
December 30, 2025	10,520	10,520	10,520	10,555	10,510	4,830
December 29, 2025	10,500	10,520	10,520	10,525	10,485	9,266
December 26, 2025	10,605	10,515	10,515	10,605	10,500	47
December 24, 2025	10,605	10,605	10,605	10,625	10,595	8,337
December 23, 2025	10,705	10,615	10,615	10,705	10,615	9,744
December 22, 2025	10,700	10,720	10,720	10,720	10,655	2,361
December 19, 2025	10,680	10,710	10,710	10,715	10,665	3,549
December 18, 2025	10,630	10,630	10,630	10,695	10,630	141
December 17, 2025	10,840	10,800	10,800	10,840	10,770	6,663
December 16, 2025	10,725	10,780	10,780	10,875	10,725	80
December 15, 2025	10,685	10,780	10,780	10,780	10,685	106
December 12, 2025	10,725	10,735	10,735	10,735	10,650	7,263
December 11, 2025	10,725	10,710	10,710	10,780	10,650	13,328
December 10, 2025	10,685	10,705	10,705	10,710	10,660	4,255
December 09, 2025	10,685	10,685	10,685	10,705	10,685	2,083
December 08, 2025	10,825	10,735	10,735	10,825	10,705	681
December 05, 2025	10,755	10,825	10,825	10,825	10,755	3,323
December 04, 2025	10,785	10,775	10,775	10,785	10,720	158
December 03, 2025	10,710	10,785	10,785	10,785	10,710	29,654
December 02, 2025	10,695	10,710	10,710	10,730	10,660	3,207
December 01, 2025	10,790	10,695	10,695	10,795	10,665	11,081
November 28, 2025	10,700	10,720	10,720	10,735	10,685	11,057
November 27, 2025	10,705	10,710	10,710	10,710	10,645	6,268
November 26, 2025	10,505	10,625	10,625	10,650	10,505	78
November 25, 2025	10,510	10,390	10,390	10,530	10,390	7,022
November 24, 2025	10,560	10,450	10,450	10,560	10,450	1,883
November 21, 2025	10,545	10,560	10,560	10,575	10,490	8,211

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