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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	17,270	17,535	17,535	17,535	17,200	14,454
August 06, 2025	17,120	17,115	17,115	17,160	17,035	4,007
August 05, 2025	17,265	17,265	17,265	17,350	17,105	4,744
August 04, 2025	16,780	16,975	16,975	17,025	16,715	5,658
August 01, 2025	17,115	16,780	16,780	17,190	16,735	11,489
July 31, 2025	17,620	17,425	17,425	17,625	17,325	43,988
July 30, 2025	17,350	17,540	17,540	17,620	17,330	25,602
July 29, 2025	17,080	17,210	17,210	17,265	16,950	13,433
July 28, 2025	17,010	17,210	17,210	17,210	16,865	8,155
July 25, 2025	16,710	16,810	16,810	16,830	16,680	8,035
July 24, 2025	16,915	16,705	16,705	16,995	16,665	7,254
July 23, 2025	16,835	16,760	16,760	16,835	16,510	11,644
July 22, 2025	17,155	16,830	16,830	17,180	16,755	3,606
July 21, 2025	17,050	17,150	17,150	17,155	17,050	12,504
July 18, 2025	16,965	17,045	17,045	17,065	16,925	24,191
July 17, 2025	17,050	16,910	16,910	17,070	16,775	6,005
July 16, 2025	16,925	17,045	17,045	17,065	16,870	9,185
July 15, 2025	16,785	16,980	16,980	16,980	16,780	14,022
July 14, 2025	16,980	16,880	16,880	16,980	16,745	8,428
July 11, 2025	16,885	16,975	16,975	17,155	16,885	22,474
July 10, 2025	16,620	16,880	16,880	16,880	16,615	7,066
July 09, 2025	16,575	16,540	16,540	16,625	16,515	6,368
July 08, 2025	16,665	16,735	16,735	16,815	16,605	8,520
July 07, 2025	16,675	16,660	16,660	16,770	16,610	8,225
July 04, 2025	16,950	16,745	16,745	16,990	16,700	26,100
July 03, 2025	16,555	16,940	16,940	16,970	16,555	23,408
July 02, 2025	16,580	16,490	16,490	16,580	16,330	12,777
July 01, 2025	16,620	16,675	16,675	16,910	16,580	12,653
June 30, 2025	16,675	16,690	16,690	16,780	16,605	12,179
June 27, 2025	16,805	16,670	16,670	16,890	16,535	9,243
June 26, 2025	17,145	16,800	16,800	17,220	16,600	30,550
June 25, 2025	17,350	17,140	17,140	17,355	16,975	38,801
June 24, 2025	16,840	17,225	17,225	17,225	16,840	77,772
June 23, 2025	16,505	16,570	16,570	16,620	16,200	23,579
June 20, 2025	16,080	16,625	16,625	16,625	16,015	30,958
June 19, 2025	16,105	16,075	16,075	16,210	15,995	64,006
June 18, 2025	15,360	15,930	15,930	15,940	15,360	23,510
June 17, 2025	15,405	15,375	15,375	15,730	15,300	14,967
June 16, 2025	15,225	15,360	15,360	15,360	15,030	11,872
June 13, 2025	15,515	15,225	15,225	15,515	15,055	33,676
June 12, 2025	15,410	15,360	15,360	15,510	15,360	8,820
June 11, 2025	15,270	15,410	15,410	15,420	15,270	15,173
June 10, 2025	15,210	15,080	15,080	15,300	15,035	14,547
June 09, 2025	15,085	15,105	15,105	15,185	15,000	19,596
June 05, 2025	14,545	14,855	14,855	15,045	14,545	18,079
June 04, 2025	14,565	14,500	14,500	14,615	14,475	3,521
June 02, 2025	14,285	14,270	14,270	14,390	14,210	7,352
May 30, 2025	14,300	14,195	14,195	14,370	14,195	4,350
May 29, 2025	14,440	14,425	14,425	14,440	14,260	599
May 28, 2025	13,985	14,275	14,275	14,275	13,955	1,757
May 27, 2025	13,900	13,835	13,835	13,900	13,785	1,241
May 26, 2025	13,690	13,990	13,990	13,990	13,690	8,489
May 23, 2025	13,890	13,685	13,685	13,890	13,660	5,297
May 22, 2025	13,940	13,755	13,755	13,940	13,705	5,585

KB Kbstar IT Plus ETF (326240.KS) KSC