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
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
September 04, 2025	15,005	14,965	14,965	15,140	14,940	65,158
September 03, 2025	14,845	15,000	15,000	15,045	14,845	46,829
September 02, 2025	14,815	14,810	14,810	14,950	14,730	75,614
September 01, 2025	14,805	14,760	14,760	14,970	14,695	67,253
August 29, 2025	14,965	14,835	14,835	15,100	14,825	53,753
August 28, 2025	14,965	14,865	14,865	15,045	14,845	56,577
August 27, 2025	14,985	14,945	14,945	15,025	14,875	39,554
August 26, 2025	14,930	14,925	14,925	15,035	14,860	167,935
August 25, 2025	14,980	15,095	15,095	15,105	14,845	68,791
August 22, 2025	14,700	14,815	14,815	14,885	14,700	57,871
August 21, 2025	14,345	14,560	14,560	14,740	14,345	68,757
August 20, 2025	14,145	14,335	14,335	14,375	13,920	237,784
August 19, 2025	14,880	14,520	14,520	14,880	14,500	156,620
August 18, 2025	14,960	14,915	14,915	15,010	14,855	83,081
August 14, 2025	15,100	15,050	15,050	15,175	15,015	53,519
August 13, 2025	15,005	15,055	15,055	15,070	14,800	67,688
August 12, 2025	15,165	14,895	14,895	15,265	14,870	71,307
August 11, 2025	14,925	15,165	15,165	15,220	14,925	137,446
August 08, 2025	15,030	14,915	14,915	15,030	14,860	39,580
August 07, 2025	15,085	15,030	15,030	15,190	15,015	48,302
August 06, 2025	14,990	15,060	15,060	15,090	14,950	44,519
August 05, 2025	14,855	15,070	15,070	15,070	14,855	68,338
August 04, 2025	14,500	14,730	14,730	14,780	14,475	75,770
August 01, 2025	15,125	14,550	14,550	15,125	14,520	223,670
July 31, 2025	15,540	15,255	15,255	15,665	15,130	172,193
July 30, 2025	15,370	15,380	15,380	15,520	15,295	118,832
July 29, 2025	15,230	15,515	15,515	15,515	15,100	172,712
July 28, 2025	15,495	15,380	15,380	15,550	15,315	116,447
July 25, 2025	15,285	15,405	15,405	15,505	15,225	115,916
July 24, 2025	15,320	15,350	15,350	15,520	15,285	273,420
July 23, 2025	15,100	15,200	15,200	15,295	15,050	119,741
July 22, 2025	15,300	14,935	14,935	15,300	14,825	175,754
July 21, 2025	14,940	15,300	15,300	15,305	14,940	317,673
July 18, 2025	14,905	14,965	14,965	15,035	14,890	403,242
July 17, 2025	14,745	14,800	14,800	14,925	14,660	137,895
July 16, 2025	14,880	14,700	14,700	14,885	14,640	165,939
July 15, 2025	14,605	14,880	14,880	14,880	14,530	249,245
July 14, 2025	14,490	14,540	14,540	14,620	14,390	141,724
July 11, 2025	14,720	14,490	14,490	14,780	14,445	134,030
July 10, 2025	14,730	14,680	14,680	14,755	14,600	338,275
July 09, 2025	14,650	14,640	14,640	14,675	14,555	284,870
July 08, 2025	14,290	14,585	14,585	14,620	14,290	213,886
July 07, 2025	13,995	14,335	14,335	14,380	13,970	243,680
July 04, 2025	14,495	14,225	14,225	14,635	14,170	183,533

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