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
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
July 03, 2025	14,440	14,495	14,495	14,595	14,375	230,119
July 02, 2025	14,195	14,225	14,225	14,290	13,910	196,287
July 01, 2025	14,355	14,210	14,210	14,625	14,165	203,584
June 30, 2025	14,480	14,355	14,355	14,645	14,305	186,469
June 27, 2025	14,415	14,300	14,300	14,590	14,215	176,173
June 26, 2025	14,515	14,400	14,400	14,585	14,080	202,503
June 25, 2025	14,545	14,515	14,515	14,645	14,260	242,112
June 24, 2025	14,475	14,570	14,570	14,615	14,340	659,710
June 23, 2025	14,150	14,295	14,295	14,370	14,000	297,062
June 20, 2025	14,245	14,220	14,220	14,310	14,065	392,309
June 19, 2025	14,160	14,210	14,210	14,230	14,005	225,582
June 18, 2025	13,995	14,135	14,135	14,200	13,915	333,934
June 17, 2025	14,185	14,095	14,095	14,280	13,855	695,388
June 16, 2025	13,765	14,135	14,135	14,165	13,725	1.46M
June 13, 2025	13,840	13,690	13,690	13,850	13,590	445,631
June 12, 2025	13,665	13,830	13,830	13,950	13,615	2.93M
June 11, 2025	13,290	13,500	13,500	13,550	13,290	1.79M
June 10, 2025	13,015	13,200	13,200	13,345	13,010	2.02M
June 09, 2025	12,780	12,930	12,930	12,975	12,780	2.36M
June 05, 2025	12,410	12,700	12,700	12,755	12,365	741,263
June 04, 2025	12,025	12,255	12,255	12,255	12,000	103,151
June 02, 2025	11,855	11,960	11,960	12,000	11,855	70,826
May 30, 2025	12,235	11,945	11,945	12,235	11,915	234,551
May 29, 2025	12,000	12,280	12,280	12,310	11,975	193,011
May 28, 2025	12,080	11,915	11,915	12,265	11,860	1.3M
May 27, 2025	11,740	12,000	12,000	12,000	11,730	158,381
May 26, 2025	11,645	11,740	11,740	11,780	11,535	90,600
May 23, 2025	11,625	11,600	11,600	11,690	11,485	78,981
May 22, 2025	11,660	11,575	11,575	11,735	11,575	77,770

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