KB Asset Management - KB KBSTAR Fn5G Tech ETF - 367760.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21,640	21,875	21,875	21,875	21,460	346,805
December 03, 2025	21,525	21,880	21,880	21,910	21,455	362,161
December 02, 2025	21,130	21,530	21,530	21,530	21,090	156,320
December 01, 2025	21,470	21,085	21,085	21,570	20,830	164,843
November 28, 2025	21,465	21,255	21,255	21,465	21,060	223,138
November 27, 2025	21,290	21,580	21,580	21,695	21,240	475,797
November 26, 2025	20,955	21,095	21,095	21,140	20,325	174,546
November 25, 2025	20,905	20,680	20,680	21,040	20,240	230,179
November 24, 2025	19,670	19,610	19,610	20,170	19,560	78,254
November 21, 2025	19,135	19,440	19,440	19,705	19,100	151,603
November 20, 2025	20,870	20,600	20,600	21,035	20,470	238,277
November 19, 2025	19,905	20,080	20,080	20,290	19,205	204,539
November 18, 2025	20,500	19,925	19,925	20,600	19,810	200,466
November 17, 2025	20,400	20,925	20,925	20,925	20,300	142,364
November 14, 2025	20,180	19,775	19,775	20,200	19,725	172,888
November 13, 2025	20,950	20,905	20,905	21,130	20,770	161,913
November 12, 2025	21,020	21,095	21,095	21,140	20,675	142,581
November 11, 2025	21,240	20,930	20,930	21,520	20,670	301,192
November 10, 2025	20,115	20,795	20,795	20,840	19,840	198,566
November 07, 2025	19,995	20,055	20,055	20,525	19,580	228,890
November 06, 2025	20,750	20,670	20,670	20,940	20,250	276,087
November 05, 2025	20,365	20,265	20,265	21,050	19,170	331,910
November 04, 2025	21,615	21,055	21,055	21,615	20,945	299,988
November 03, 2025	20,825	21,640	21,640	21,640	20,670	311,009
October 31, 2025	20,210	20,850	20,850	20,850	20,205	263,691
October 30, 2025	20,235	20,325	20,325	20,405	19,945	304,180
October 29, 2025	19,925	20,225	20,225	20,225	19,560	162,509
October 28, 2025	19,280	19,355	19,355	19,460	19,110	133,249
October 27, 2025	19,220	19,435	19,435	19,435	18,955	237,396
October 24, 2025	18,510	18,920	18,920	18,920	18,510	114,723
October 23, 2025	17,765	18,320	18,320	18,450	17,765	79,745
October 22, 2025	18,000	18,245	18,245	18,245	17,725	121,409
October 21, 2025	18,395	18,160	18,160	18,595	18,060	116,108
October 20, 2025	17,915	18,085	18,085	18,180	17,720	107,872
October 17, 2025	17,520	17,915	17,915	18,075	17,500	212,974
October 16, 2025	17,090	17,540	17,540	17,635	16,975	237,164
October 15, 2025	16,510	17,105	17,105	17,105	16,510	220,047
October 14, 2025	17,010	16,555	16,555	17,280	16,300	196,621
October 13, 2025	16,270	16,720	16,720	16,760	16,220	87,193
October 10, 2025	16,790	17,035	17,035	17,170	16,380	256,563
October 02, 2025	16,075	16,175	16,175	16,365	16,050	378,575
October 01, 2025	15,445	15,590	15,590	15,610	15,445	52,140
September 30, 2025	15,490	15,370	15,370	15,600	15,310	81,958
September 29, 2025	15,215	15,440	15,440	15,525	15,200	450,036
September 26, 2025	15,660	15,200	15,200	15,660	15,055	2.31M
September 25, 2025	15,750	15,795	15,795	15,935	15,655	172,146
September 24, 2025	15,795	15,895	15,895	15,895	15,540	104,590
September 23, 2025	16,110	15,955	15,955	16,110	15,780	137,779
September 22, 2025	15,580	15,905	15,905	15,930	15,545	210,355
September 19, 2025	15,450	15,365	15,365	15,500	15,295	92,783
September 18, 2025	15,085	15,425	15,425	15,445	15,085	121,397
September 17, 2025	15,145	15,080	15,080	15,200	14,990	119,843
September 16, 2025	14,865	15,275	15,275	15,305	14,865	141,637
September 15, 2025	14,825	14,820	14,820	14,910	14,680	412,650
September 12, 2025	14,670	14,660	14,660	14,690	14,575	1.6M
September 11, 2025	14,270	14,380	14,380	14,485	14,220	528,588
September 10, 2025	14,005	14,200	14,200	14,200	13,930	145,907
September 09, 2025	13,755	13,930	13,930	13,995	13,720	105,438
September 08, 2025	13,450	13,690	13,690	13,690	13,450	53,462
September 05, 2025	13,460	13,425	13,425	13,500	13,350	33,539

KB Asset Management - KB KBSTAR Fn5G Tech ETF (367760.KS) KSC