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
February 20, 2026	24,310	24,670	24,670	24,820	24,215	264,280
February 19, 2026	23,885	24,035	24,035	24,180	23,685	214,536
February 13, 2026	23,380	23,350	23,350	23,620	23,130	66,011
February 12, 2026	23,515	23,600	23,600	23,695	23,185	144,348
February 11, 2026	23,155	23,515	23,515	23,530	22,825	101,836
February 10, 2026	23,575	23,040	23,040	23,600	22,790	129,170
February 09, 2026	23,035	23,345	23,345	23,360	22,945	128,739
February 06, 2026	22,120	22,370	22,370	22,385	21,415	296,570
February 05, 2026	23,460	23,005	23,005	23,690	22,670	216,431
February 04, 2026	23,275	23,865	23,865	23,865	23,255	211,635
February 03, 2026	22,575	23,090	23,090	23,145	22,365	102,244
February 02, 2026	22,795	22,055	22,055	23,225	21,760	279,855
January 30, 2026	23,575	23,195	23,195	23,630	22,970	239,701
January 29, 2026	23,430	23,800	23,800	23,830	23,105	255,983
January 28, 2026	23,405	23,430	23,430	23,505	23,085	186,260
January 27, 2026	22,835	23,030	23,030	23,120	22,405	201,128
January 26, 2026	23,265	23,080	23,080	23,465	22,885	171,521
January 23, 2026	23,280	23,275	23,275	23,760	22,895	209,732
January 22, 2026	23,880	23,195	23,195	24,200	23,150	282,866
January 21, 2026	22,460	23,540	23,540	23,540	22,410	301,488
January 20, 2026	23,035	22,900	22,900	23,325	22,410	244,068
January 19, 2026	22,010	22,950	22,950	22,950	22,010	356,145
January 16, 2026	22,085	21,875	21,875	22,110	21,650	118,513
January 15, 2026	21,800	22,005	22,005	22,005	21,640	212,089
January 14, 2026	21,500	21,670	21,670	21,670	21,220	104,656
January 13, 2026	20,410	21,440	21,440	21,490	20,400	307,436
January 12, 2026	20,270	20,160	20,160	20,410	19,810	126,460
January 09, 2026	19,260	19,745	19,745	19,770	19,185	130,844
January 08, 2026	19,200	19,020	19,020	19,345	19,010	146,020
January 07, 2026	18,575	19,010	19,010	19,205	18,575	286,575
January 06, 2026	18,725	18,565	18,565	18,770	18,345	157,562
January 05, 2026	17,955	18,465	18,465	18,510	17,955	91,554
January 02, 2026	17,895	17,820	17,820	17,925	17,720	82,347
December 30, 2025	17,965	17,800	17,800	17,965	17,765	71,403
December 29, 2025	17,395	17,965	17,965	18,050	17,395	97,994
December 26, 2025	17,745	17,385	17,385	17,755	17,340	74,188
December 24, 2025	17,790	17,735	17,735	18,025	17,680	51,359
December 23, 2025	17,835	17,685	17,685	17,915	17,685	58,140
December 22, 2025	17,845	17,765	17,765	17,895	17,695	51,234
December 19, 2025	17,470	17,625	17,625	17,710	17,235	39,334
December 18, 2025	17,450	17,300	17,300	17,545	17,185	65,985
December 17, 2025	17,825	17,805	17,805	17,940	17,650	75,475
December 16, 2025	18,195	17,725	17,725	18,235	17,620	73,753
December 15, 2025	18,235	18,185	18,185	18,300	17,935	104,884
December 12, 2025	18,315	18,665	18,665	18,680	18,280	93,162
December 11, 2025	18,490	18,160	18,160	18,500	18,135	90,317
December 10, 2025	18,430	18,280	18,280	18,430	18,240	46,093
December 09, 2025	18,305	18,445	18,445	18,470	18,250	26,114
December 08, 2025	18,625	18,510	18,510	18,625	18,215	96,889
December 05, 2025	17,710	18,515	18,515	18,540	17,710	99,522
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

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