KB Asset Management - KB KBSTAR Fn Hydrogen Economy ETF - 367770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,555	17,700	17,700	17,730	17,540	66,618
December 03, 2025	17,225	17,400	17,400	17,465	17,105	42,362
December 02, 2025	16,730	17,050	17,050	17,085	16,730	58,726
December 01, 2025	17,170	16,685	16,685	17,205	16,670	39,630
November 28, 2025	17,275	17,145	17,145	17,300	17,020	22,025
November 27, 2025	17,295	17,270	17,270	17,475	17,195	16,053
November 26, 2025	16,780	17,160	17,160	17,160	16,780	26,153
November 25, 2025	16,835	16,570	16,570	16,865	16,525	59,590
November 24, 2025	16,835	16,520	16,520	16,930	16,415	46,994
November 21, 2025	16,745	16,705	16,705	16,885	16,625	77,457
November 20, 2025	17,610	17,510	17,510	17,730	17,485	61,635
November 19, 2025	17,410	17,080	17,080	17,480	16,790	106,639
November 18, 2025	17,635	17,260	17,260	17,865	17,220	62,344
November 17, 2025	17,805	17,780	17,780	17,860	17,640	40,161
November 14, 2025	17,790	17,640	17,640	18,025	17,630	86,781
November 13, 2025	18,050	18,245	18,245	18,360	17,970	84,067
November 12, 2025	17,880	18,050	18,050	18,145	17,870	92,278
November 11, 2025	17,985	17,870	17,870	18,225	17,665	70,648
November 10, 2025	17,350	17,850	17,850	17,925	17,295	74,642
November 07, 2025	17,250	17,285	17,285	17,715	16,960	163,485
November 06, 2025	18,190	17,830	17,830	18,375	17,600	162,793
November 05, 2025	18,260	17,860	17,860	18,310	17,180	184,471
November 04, 2025	18,920	18,645	18,645	19,045	18,555	110,407
November 03, 2025	18,770	18,880	18,880	18,960	18,720	91,312
October 31, 2025	18,455	18,495	18,495	18,790	18,395	117,666
October 30, 2025	18,825	18,370	18,370	18,950	18,275	158,772
October 29, 2025	18,220	18,610	18,610	18,610	18,170	199,857
October 28, 2025	17,825	17,950	17,950	17,950	17,580	92,091
October 27, 2025	17,785	17,825	17,825	17,980	17,690	142,872
October 24, 2025	17,420	17,695	17,695	17,700	17,250	82,729
October 23, 2025	17,110	17,230	17,230	17,400	16,985	109,745
October 22, 2025	16,965	17,240	17,240	17,240	16,805	68,212
October 21, 2025	16,900	16,920	16,920	17,290	16,855	148,521
October 20, 2025	16,645	16,680	16,680	16,760	16,435	101,268
October 17, 2025	16,395	16,435	16,435	16,670	16,375	106,891
October 16, 2025	16,360	16,560	16,560	16,600	16,355	243,308
October 15, 2025	15,700	16,190	16,190	16,190	15,700	142,108
October 14, 2025	15,725	15,655	15,655	15,910	15,450	182,941
October 13, 2025	15,475	15,635	15,635	15,720	15,345	143,673
October 10, 2025	15,460	15,610	15,610	15,650	15,225	131,642
October 02, 2025	15,350	15,450	15,450	15,570	15,275	114,219
October 01, 2025	15,245	15,300	15,300	15,385	15,245	76,572
September 30, 2025	14,995	15,185	15,185	15,250	14,995	60,684
September 29, 2025	15,095	15,130	15,130	15,130	15,030	68,395
September 26, 2025	15,190	15,025	15,025	15,235	14,925	52,966
September 25, 2025	15,445	15,270	15,270	15,530	15,225	64,122
September 24, 2025	15,360	15,420	15,420	15,510	15,300	97,139
September 23, 2025	15,235	15,285	15,285	15,455	15,235	73,972
September 22, 2025	15,335	15,325	15,325	15,435	15,260	89,192
September 19, 2025	15,370	15,240	15,240	15,415	15,200	61,649
September 18, 2025	15,380	15,370	15,370	15,405	15,210	53,122
September 17, 2025	15,340	15,285	15,285	15,385	15,260	53,890
September 16, 2025	15,235	15,370	15,370	15,425	15,235	93,736
September 15, 2025	15,350	15,155	15,155	15,350	15,155	84,048
September 12, 2025	15,425	15,455	15,455	15,455	15,300	133,640
September 11, 2025	15,395	15,340	15,340	15,415	15,285	116,022
September 10, 2025	15,060	15,275	15,275	15,360	15,060	210,221
September 09, 2025	15,000	15,045	15,045	15,110	14,910	100,003
September 08, 2025	14,910	14,950	14,950	14,980	14,855	46,575
September 05, 2025	14,985	14,940	14,940	15,065	14,820	33,615

KB Asset Management - KB KBSTAR Fn Hydrogen Economy ETF (367770.KS) KSC