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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12,350	12,160	12,160	12,360	12,080	12,554
July 03, 2025	12,045	12,320	12,320	12,320	12,025	30,677
July 02, 2025	11,995	11,950	11,950	11,995	11,735	20,737
July 01, 2025	12,080	12,075	12,075	12,235	12,050	21,062
June 30, 2025	12,060	12,055	12,055	12,145	12,000	18,524
June 27, 2025	12,185	12,060	12,060	12,215	11,955	23,216
June 26, 2025	12,355	12,185	12,185	12,410	12,062	63,126
June 25, 2025	12,235	12,190	12,190	12,250	12,055	38,892
June 24, 2025	11,645	11,980	11,980	12,010	11,645	31,876
June 23, 2025	11,450	11,430	11,430	11,450	11,220	9,005
June 20, 2025	11,405	11,545	11,545	11,545	11,365	35,386
June 19, 2025	11,490	11,375	11,375	11,500	11,310	11,141
June 18, 2025	11,260	11,375	11,375	11,415	11,175	38,885
June 17, 2025	11,205	11,275	11,275	11,510	11,140	47,747
June 16, 2025	10,990	11,115	11,115	11,115	10,820	22,948
June 13, 2025	11,185	11,030	11,030	11,300	10,915	20,300
June 12, 2025	11,340	11,150	11,150	11,345	11,150	27,690
June 11, 2025	11,050	11,295	11,295	11,295	11,050	129,701
June 10, 2025	11,020	11,000	11,000	11,020	10,900	1.68M
June 09, 2025	11,105	10,960	10,960	11,120	10,960	394,316
June 05, 2025	10,655	10,910	10,910	11,060	10,655	364,920
June 04, 2025	10,405	10,510	10,510	10,585	10,405	657,647
June 02, 2025	10,245	10,255	10,255	10,325	10,200	12,694
May 30, 2025	10,360	10,200	10,200	10,360	10,200	180,931
May 29, 2025	10,405	10,375	10,375	10,405	10,285	3,011
May 28, 2025	10,085	10,280	10,280	10,330	10,085	24,096
May 27, 2025	10,085	9,995	9,995	10,085	9,985	283,107
May 26, 2025	9,930	10,085	10,085	10,100	9,915	7,645
May 23, 2025	9,970	9,930	9,930	10,070	9,905	7,405
May 22, 2025	10,070	9,940	9,940	10,070	9,915	12,169

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