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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KB Kbstar IT Plus ETF (326240.KS) KSC