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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,470	31,135	31,135	31,200	30,465	365,671
February 19, 2026	29,735	30,365	30,365	30,465	29,620	423,516
February 13, 2026	28,955	28,940	28,940	29,475	28,900	230,265
February 12, 2026	28,860	29,260	29,260	29,260	28,640	181,270
February 11, 2026	28,295	28,405	28,405	28,550	27,850	138,651
February 10, 2026	28,730	28,350	28,350	29,065	28,350	275,841
February 09, 2026	28,705	28,455	28,455	28,705	28,050	196,455
February 06, 2026	26,610	27,330	27,330	27,575	26,110	316,562
February 05, 2026	28,095	27,640	27,640	28,450	27,375	169,320
February 04, 2026	28,410	29,070	29,070	29,075	28,250	164,974
February 03, 2026	27,895	28,720	28,720	28,795	27,745	165,110
February 02, 2026	27,655	26,750	26,750	28,190	26,550	292,322
January 30, 2026	27,515	28,275	28,275	29,065	27,515	364,051
January 29, 2026	28,195	27,570	27,570	28,320	26,595	330,216
January 28, 2026	27,010	27,525	27,525	27,525	26,705	758,628
January 27, 2026	25,565	26,455	26,455	26,545	25,315	464,340
January 26, 2026	25,680	25,670	25,670	25,680	25,380	354,884
January 23, 2026	25,630	25,645	25,645	25,850	25,205	325,375
January 22, 2026	25,590	25,525	25,525	25,680	25,270	151,316
January 21, 2026	24,335	24,865	24,865	25,060	24,265	125,683
January 20, 2026	25,535	25,065	25,065	25,535	24,650	400,545
January 19, 2026	25,480	25,535	25,535	25,700	25,245	249,375
January 16, 2026	25,565	25,670	25,670	25,735	25,195	956,949
January 15, 2026	24,815	25,330	25,330	25,330	24,615	282,623
January 14, 2026	24,955	24,960	24,960	25,220	24,595	137,521
January 13, 2026	24,890	24,870	24,870	24,945	24,520	490,610
January 12, 2026	24,670	24,515	24,515	24,845	24,200	266,260
January 09, 2026	24,575	24,330	24,330	24,665	23,970	213,660
January 08, 2026	24,240	24,665	24,665	25,375	24,140	392,204
January 07, 2026	24,955	24,510	24,510	25,015	23,980	569,022
January 06, 2026	24,065	24,520	24,520	24,520	23,400	379,375
January 05, 2026	24,355	24,315	24,315	24,430	23,650	1.15M
January 02, 2026	22,615	23,720	23,720	23,725	22,615	1.34M
December 30, 2025	22,570	22,635	22,635	22,680	22,465	395,740
December 29, 2025	22,530	22,630	22,630	22,630	22,195	516,235
December 26, 2025	21,760	22,025	22,025	22,165	21,760	254,809
December 24, 2025	21,735	21,675	21,675	21,810	21,600	196,604
December 23, 2025	21,840	21,735	21,735	21,985	21,610	164,372
December 22, 2025	21,840	21,840	21,840	21,875	21,590	180,748
December 19, 2025	21,650	21,510	21,510	21,695	21,160	229,687
December 18, 2025	21,000	21,300	21,300	21,475	20,960	272,514
December 17, 2025	21,075	21,580	21,580	21,585	20,860	522,162
December 16, 2025	21,640	21,060	21,060	21,680	20,980	629,571
December 15, 2025	21,565	21,780	21,780	21,835	21,420	630,706
December 12, 2025	22,590	22,445	22,445	22,590	22,195	796,043
December 11, 2025	22,790	22,615	22,615	23,245	22,615	634,441
December 10, 2025	22,630	22,750	22,750	22,985	22,515	649,633
December 09, 2025	22,225	22,400	22,400	22,505	22,220	406,607
December 08, 2025	21,945	22,430	22,430	22,430	21,675	420,211
December 05, 2025	21,680	21,970	21,970	21,970	21,410	281,044
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

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