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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	21,880	22,130	22,130	22,420	21,785	142,288
October 16, 2025	21,275	21,890	21,890	21,890	21,260	427,896
October 15, 2025	20,830	21,260	21,260	21,260	20,790	58,041
October 14, 2025	21,275	20,710	20,710	21,430	20,545	52,183
October 13, 2025	20,625	20,945	20,945	20,980	20,470	128,898
October 10, 2025	20,860	21,215	21,215	21,270	20,845	130,967
October 02, 2025	20,200	20,370	20,370	20,445	20,200	84,353
October 01, 2025	19,790	19,755	19,755	19,820	19,605	104,991
September 30, 2025	19,735	19,500	19,500	19,830	19,500	151,980
September 29, 2025	19,525	19,760	19,760	19,780	19,525	72,968
September 26, 2025	19,680	19,315	19,315	19,680	19,155	28,661
September 25, 2025	19,545	19,930	19,930	19,930	19,525	153,353
September 24, 2025	19,730	19,675	19,675	19,730	19,350	79,393
September 23, 2025	19,790	19,730	19,730	19,850	19,545	759,226
September 22, 2025	19,415	19,645	19,645	19,710	19,415	27,635
September 19, 2025	19,440	19,285	19,285	19,540	19,285	23,296
September 18, 2025	18,995	19,365	19,365	19,390	18,970	23,164
September 17, 2025	18,980	18,855	18,855	19,015	18,825	25,460
September 16, 2025	18,905	19,100	19,100	19,100	18,815	25,475
September 15, 2025	18,710	18,685	18,685	18,840	18,595	45,606
September 12, 2025	18,175	18,655	18,655	18,655	18,175	77,153
September 11, 2025	18,015	18,015	18,015	18,140	17,895	41,888
September 10, 2025	17,755	17,905	17,905	17,950	17,755	25,240
September 09, 2025	17,500	17,665	17,665	17,665	17,410	15,410
September 08, 2025	17,305	17,385	17,385	17,405	17,305	6,094
September 05, 2025	17,285	17,275	17,275	17,350	17,220	11,666
September 04, 2025	17,075	17,165	17,165	17,235	17,075	354
September 03, 2025	17,010	17,050	17,050	17,080	16,965	1,655
September 02, 2025	16,815	17,050	17,050	17,075	16,815	8,455
September 01, 2025	16,970	16,850	16,850	17,050	16,775	7,627
August 29, 2025	17,430	17,255	17,255	17,445	17,210	8,247
August 28, 2025	17,360	17,375	17,375	17,445	17,355	4,528
August 27, 2025	17,550	17,505	17,505	17,550	17,400	7,432
August 26, 2025	17,495	17,510	17,510	17,590	17,475	8,950
August 25, 2025	17,395	17,530	17,530	17,530	17,365	7,799
August 22, 2025	17,330	17,300	17,300	17,360	17,195	4,884
August 21, 2025	17,360	17,220	17,220	17,460	17,200	6,493
August 20, 2025	17,275	17,330	17,330	17,345	17,070	19,282
August 19, 2025	17,660	17,445	17,445	17,660	17,435	15,626
August 18, 2025	17,710	17,550	17,550	17,715	17,535	17,163
August 14, 2025	17,825	17,845	17,845	17,915	17,770	13,657
August 13, 2025	17,790	17,825	17,825	17,850	17,635	12,885
August 12, 2025	17,590	17,635	17,635	17,870	17,590	34,399
August 11, 2025	17,610	17,665	17,665	17,730	17,585	16,058
August 08, 2025	17,570	17,495	17,495	17,710	17,470	17,438

KB Kbstar IT Plus ETF (326240.KS) KSC