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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	13,230	13,315	13,315	13,335	13,215	38,775
September 03, 2025	13,025	13,180	13,180	13,210	13,025	18,223
September 02, 2025	12,835	13,060	13,060	13,085	12,835	21,802
September 01, 2025	12,915	12,835	12,835	13,030	12,765	42,390
August 29, 2025	13,095	13,135	13,135	13,190	13,080	35,983
August 28, 2025	12,965	13,025	13,025	13,100	12,830	18,699
August 27, 2025	12,900	12,965	12,965	13,025	12,875	5,041
August 26, 2025	12,800	12,900	12,900	12,915	12,785	11,720
August 25, 2025	12,745	12,800	12,800	12,865	12,655	27,732
August 22, 2025	12,395	12,555	12,555	12,555	12,395	10,366
August 21, 2025	12,400	12,375	12,375	12,460	12,365	15,870
August 20, 2025	12,485	12,505	12,505	12,525	12,320	23,156
August 19, 2025	12,800	12,740	12,740	12,850	12,665	13,042
August 18, 2025	13,050	12,850	12,850	13,050	12,815	26,424
August 14, 2025	13,175	13,120	13,120	13,175	13,005	64,903
August 13, 2025	13,060	13,175	13,175	13,225	12,995	60,885
August 12, 2025	13,050	12,945	12,945	13,155	12,880	34,901
August 11, 2025	12,950	13,010	13,010	13,055	12,910	37,264
August 08, 2025	12,840	12,900	12,900	13,055	12,840	25,291
August 07, 2025	12,895	12,785	12,785	12,900	12,695	24,550
August 06, 2025	12,765	12,695	12,695	12,765	12,635	60,549
August 05, 2025	12,900	12,790	12,790	12,970	12,740	24,463
August 04, 2025	12,310	12,620	12,620	12,670	12,270	48,295
August 01, 2025	12,725	12,320	12,320	12,750	12,320	72,938
July 31, 2025	12,940	12,875	12,875	12,975	12,800	44,742
July 30, 2025	12,480	12,820	12,820	12,985	12,480	100,640
July 29, 2025	12,445	12,480	12,480	12,505	12,265	16,262
July 28, 2025	12,255	12,445	12,445	12,445	12,215	13,676
July 25, 2025	12,250	12,250	12,250	12,305	12,185	4,644
July 24, 2025	12,380	12,230	12,230	12,475	12,230	7,253
July 23, 2025	12,265	12,340	12,340	12,340	12,060	20,560
July 22, 2025	12,530	12,265	12,265	12,570	12,250	5,898
July 21, 2025	12,475	12,520	12,520	12,565	12,430	9,222
July 18, 2025	12,460	12,520	12,520	12,595	12,400	7,489
July 17, 2025	12,640	12,470	12,470	12,655	12,345	16,077
July 16, 2025	12,600	12,640	12,640	12,770	12,495	50,049
July 15, 2025	12,430	12,595	12,595	12,595	12,360	13,438
July 14, 2025	12,405	12,430	12,430	12,510	12,360	84,944
July 11, 2025	12,530	12,405	12,405	12,625	12,375	48,823
July 10, 2025	12,325	12,365	12,365	12,420	12,305	35,451
July 09, 2025	12,210	12,195	12,195	12,255	12,125	29,504
July 08, 2025	11,950	12,210	12,210	12,265	11,935	11,575
July 07, 2025	12,065	11,975	11,975	12,070	11,920	21,915

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