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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KB Kbstar IT Plus ETF (326240.KS) KSC