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

10,795.00

+20(+0.19%)

Updated at December 05 01:46PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,535	10,625	10,625	10,665	10,520	19,646
November 19, 2025	10,490	10,465	10,465	10,505	10,390	7,305
November 18, 2025	10,615	10,490	10,490	10,710	10,450	19,291
November 17, 2025	10,600	10,615	10,615	10,650	10,545	20,594
November 14, 2025	10,460	10,545	10,545	10,645	10,460	36,046
November 13, 2025	10,440	10,730	10,730	10,730	10,440	29,964
November 12, 2025	10,285	10,485	10,485	10,485	10,285	9,098
November 11, 2025	10,320	10,285	10,285	10,320	10,210	1,636
November 10, 2025	10,200	10,335	10,335	10,335	10,200	814
November 07, 2025	10,305	10,215	10,215	10,375	10,120	7,517
November 06, 2025	10,355	10,330	10,330	10,425	10,290	11,966
November 05, 2025	10,460	10,310	10,310	10,460	10,100	5,850
November 04, 2025	10,250	10,490	10,490	10,490	10,250	29,856
November 03, 2025	10,340	10,340	10,340	10,360	10,300	19,001
October 31, 2025	10,220	10,285	10,285	10,310	10,220	3,454
October 30, 2025	10,270	10,195	10,195	10,275	10,165	20,165
October 29, 2025	10,300	10,230	10,230	10,300	10,175	7,556
October 28, 2025	10,335	10,285	10,285	10,335	10,240	12,916
October 27, 2025	10,030	10,245	10,245	10,245	10,025	16,190
October 24, 2025	10,065	10,060	10,060	10,065	9,995	18,644
October 23, 2025	10,090	10,100	10,100	10,185	10,055	2,893
October 22, 2025	10,115	10,155	10,155	10,160	10,040	14,764
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