KB Kbstar IT Plus ETF - 326240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26,900	27,105	27,105	27,130	26,815	28,338
January 13, 2026	26,945	26,965	26,965	26,995	26,635	25,917
January 12, 2026	26,530	26,540	26,540	26,765	26,300	27,574
January 09, 2026	26,385	26,290	26,290	26,560	25,980	37,134
January 08, 2026	26,450	26,620	26,620	27,055	26,445	73,107
January 07, 2026	27,080	26,685	26,685	27,295	26,265	152,480
January 06, 2026	26,345	26,755	26,755	26,795	25,980	111,599
January 05, 2026	25,940	26,300	26,300	26,330	25,940	281,537
January 02, 2026	24,590	25,500	25,500	25,500	24,515	232,117
December 30, 2025	24,430	24,485	24,485	24,660	24,430	63,874
December 29, 2025	24,275	24,710	24,710	24,710	24,275	58,115
December 26, 2025	24,000	24,165	24,165	24,200	23,950	43,272
December 24, 2025	23,970	23,860	23,860	23,970	23,780	28,232
December 23, 2025	23,965	23,850	23,850	23,980	23,745	19,453
December 22, 2025	23,600	23,755	23,755	23,780	23,575	10,831
December 19, 2025	23,595	23,185	23,185	23,595	23,005	19,223
December 18, 2025	23,145	23,170	23,170	23,305	23,000	9,489
December 17, 2025	23,295	23,650	23,650	23,650	23,120	22,606
December 16, 2025	23,890	23,080	23,080	23,890	23,080	20,326
December 15, 2025	23,735	23,920	23,920	24,000	23,645	27,324
December 12, 2025	24,290	24,415	24,415	24,415	24,155	36,248
December 11, 2025	24,740	24,250	24,250	24,740	24,235	27,974
December 10, 2025	24,595	24,515	24,515	24,820	24,400	73,680
December 09, 2025	24,535	24,525	24,525	24,640	24,340	52,943
December 08, 2025	24,155	24,605	24,605	24,605	24,045	60,709
December 05, 2025	23,610	24,115	24,115	24,115	23,565	61,464
December 04, 2025	23,750	23,645	23,645	23,750	23,450	12,788
December 03, 2025	23,710	23,770	23,770	23,975	23,635	34,415
December 02, 2025	23,340	23,645	23,645	23,645	23,330	28,099
December 01, 2025	23,490	23,295	23,295	23,540	23,095	21,496
November 28, 2025	23,295	23,115	23,115	23,375	23,080	28,833
November 27, 2025	23,490	23,480	23,480	23,700	23,300	32,520
November 26, 2025	22,660	23,390	23,390	23,390	22,625	19,113
November 25, 2025	23,005	22,510	22,510	23,005	22,360	5,988
November 24, 2025	22,550	22,255	22,255	22,727	22,190	11,576
November 21, 2025	22,195	22,295	22,295	22,475	22,090	20,982
November 20, 2025	23,515	23,350	23,350	23,625	23,235	29,744
November 19, 2025	22,900	22,690	22,690	22,985	22,190	18,952
November 18, 2025	23,560	22,975	22,975	23,675	22,915	16,504
November 17, 2025	23,940	23,975	23,975	23,975	23,600	19,711
November 14, 2025	23,775	23,320	23,320	23,820	23,300	36,190
November 13, 2025	24,425	24,600	24,600	24,665	24,290	36,349
November 12, 2025	24,350	24,530	24,530	24,570	24,130	61,621
November 11, 2025	24,380	24,340	24,340	25,000	24,100	120,801
November 10, 2025	23,630	24,015	24,015	24,070	23,335	40,665
November 07, 2025	23,535	23,355	23,355	24,020	23,070	52,346
November 06, 2025	24,655	23,880	23,880	24,720	23,825	89,460
November 05, 2025	24,110	24,090	24,090	24,150	22,875	156,822
November 04, 2025	25,410	24,700	24,700	25,505	24,680	174,052
November 03, 2025	24,665	25,300	25,300	25,300	24,590	295,933
October 31, 2025	24,055	24,530	24,530	24,530	24,000	121,691
October 30, 2025	24,225	24,135	24,135	24,490	23,905	301,759
October 29, 2025	23,765	24,260	24,260	24,265	23,640	1.14M
October 28, 2025	23,450	23,620	23,620	23,625	23,235	119,545
October 27, 2025	23,405	23,615	23,615	23,615	23,345	1.59M
October 24, 2025	22,560	23,100	23,100	23,125	22,560	242,889
October 23, 2025	22,350	22,270	22,270	22,630	22,185	60,521
October 22, 2025	22,445	22,605	22,605	22,640	22,110	465,771
October 21, 2025	22,670	22,450	22,450	22,920	22,355	755,203
October 20, 2025	22,260	22,490	22,490	22,490	21,865	84,783

KB Kbstar IT Plus ETF (326240.KS) KSC