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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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