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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33,320	33,635	33,635	33,640	33,200	64,627
February 19, 2026	32,640	33,230	33,230	33,305	32,620	89,767
February 13, 2026	32,085	31,955	31,955	32,355	31,810	45,154
February 12, 2026	31,690	32,205	32,205	32,300	31,445	52,876
February 11, 2026	31,065	31,145	31,145	31,385	30,725	18,857
February 10, 2026	31,620	31,080	31,080	31,815	31,080	80,698
February 09, 2026	31,535	31,450	31,450	31,585	31,065	21,585
February 06, 2026	29,760	30,275	30,275	30,500	29,110	44,556
February 05, 2026	31,325	30,710	30,710	31,630	30,500	54,308
February 04, 2026	31,480	32,050	32,050	32,155	31,345	27,473
February 03, 2026	30,930	31,980	31,980	31,980	30,790	25,267
February 02, 2026	31,200	30,020	30,020	31,570	29,850	69,361
January 30, 2026	31,690	31,865	31,865	32,660	31,660	48,619
January 29, 2026	32,060	31,685	31,685	32,250	30,740	53,367
January 28, 2026	30,660	31,480	31,480	31,480	30,660	66,859
January 27, 2026	29,010	30,340	30,340	30,340	29,010	57,461
January 26, 2026	28,935	29,195	29,195	29,230	28,885	67,164
January 23, 2026	28,690	28,705	28,705	28,795	28,200	53,210
January 22, 2026	28,035	28,370	28,370	28,585	28,020	74,973
January 21, 2026	27,000	27,515	27,515	27,520	27,000	24,358
January 20, 2026	27,820	27,490	27,490	27,845	27,195	53,367
January 19, 2026	27,385	27,735	27,735	27,800	27,250	56,810
January 16, 2026	27,395	27,530	27,530	27,615	27,290	59,191
January 15, 2026	26,890	27,300	27,300	27,385	26,800	45,226
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

KB Kbstar IT Plus ETF (326240.KS) KSC