KB Asset Management - KB KBSTAR US NASDAQ 100 ETF - 368590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	27,985	27,425	27,425	28,025	27,425	406,109
December 23, 2025	27,860	27,890	27,890	27,975	27,860	194,841
December 22, 2025	27,750	27,835	27,835	27,865	27,740	329,949
December 19, 2025	27,285	27,345	27,345	27,420	27,240	388,997
December 18, 2025	26,970	27,040	27,040	27,065	26,935	266,536
December 17, 2025	27,300	27,500	27,500	27,520	27,280	515,939
December 16, 2025	27,185	27,145	27,145	27,205	27,020	351,216
December 15, 2025	27,470	27,455	27,455	27,580	27,440	229,233
December 12, 2025	27,875	27,955	27,955	27,955	27,855	195,138
December 11, 2025	27,845	27,710	27,710	27,855	27,595	384,174
December 10, 2025	27,860	27,915	27,915	27,915	27,805	632,973
December 09, 2025	27,895	27,875	27,875	27,935	27,850	176,592
December 08, 2025	27,970	27,940	27,940	27,985	27,885	231,608
December 05, 2025	27,885	27,875	27,875	27,955	27,845	535,987
December 04, 2025	27,755	27,880	27,880	27,885	27,720	265,230
December 03, 2025	27,730	27,780	27,780	27,845	27,690	225,036
December 02, 2025	27,545	27,445	27,445	27,615	27,445	285,993
December 01, 2025	27,530	27,390	27,390	27,540	27,330	440,662
November 28, 2025	27,320	27,520	27,520	27,520	27,290	228,959
November 27, 2025	27,390	27,325	27,325	27,425	27,275	210,222
November 26, 2025	27,055	27,215	27,215	27,235	26,960	260,616
November 25, 2025	27,100	27,025	27,025	27,155	27,020	360,778
November 24, 2025	26,540	26,625	26,625	26,655	26,425	156,751
November 21, 2025	26,175	26,235	26,235	26,285	26,125	356,927
November 20, 2025	27,130	27,185	27,185	27,275	27,095	574,690
November 19, 2025	26,445	26,485	26,485	26,625	26,360	575,707
November 18, 2025	26,855	26,655	26,655	26,960	26,575	604,477
November 17, 2025	26,905	27,125	27,125	27,170	26,905	327,288
November 14, 2025	27,210	26,865	26,865	27,250	26,725	534,578
November 13, 2025	27,670	27,800	27,800	27,890	27,670	197,231
November 12, 2025	27,590	27,775	27,775	27,815	27,570	164,007
November 11, 2025	27,560	27,645	27,645	27,770	27,560	201,976
November 10, 2025	27,130	27,190	27,190	27,310	27,030	314,940
November 07, 2025	26,960	27,140	27,140	27,150	26,915	304,930
November 06, 2025	27,300	27,340	27,340	27,380	27,205	191,569
November 05, 2025	27,040	27,190	27,190	27,190	26,895	288,928
November 04, 2025	27,400	27,230	27,230	27,515	27,230	213,818
November 03, 2025	27,375	27,335	27,335	27,475	27,310	272,271
October 31, 2025	27,475	27,395	27,395	27,515	27,375	337,613
October 30, 2025	27,475	27,475	27,475	27,570	27,365	538,996
October 29, 2025	27,515	27,635	27,635	27,660	27,475	258,241
October 28, 2025	27,330	27,415	27,415	27,430	27,310	457,250
October 27, 2025	27,110	27,125	27,125	27,150	27,005	291,524
October 24, 2025	26,670	26,770	26,770	26,790	26,630	351,224
October 23, 2025	26,285	26,505	26,505	26,540	26,245	129,808
October 22, 2025	26,500	26,565	26,565	26,590	26,445	158,291
October 21, 2025	26,400	26,495	26,495	26,500	26,380	130,657
October 20, 2025	26,100	26,145	26,145	26,165	26,045	197,260
October 17, 2025	25,735	25,680	25,680	25,825	25,660	230,588
October 16, 2025	25,995	25,985	25,985	26,020	25,895	327,907
October 15, 2025	25,950	25,945	25,945	25,980	25,860	255,780
October 14, 2025	26,070	25,945	25,945	26,230	25,875	423,704
October 13, 2025	25,960	25,945	25,945	26,065	25,870	508,827
October 10, 2025	26,360	26,390	26,390	26,425	26,335	289,808
October 02, 2025	25,670	25,700	25,700	25,770	25,665	339,310
October 01, 2025	25,515	25,425	25,425	25,590	25,425	311,620
September 30, 2025	25,440	25,515	25,515	25,540	25,415	113,871
September 29, 2025	25,540	25,435	25,435	25,540	25,410	127,301
September 26, 2025	25,395	25,520	25,520	25,540	25,395	146,965
September 25, 2025	25,445	25,385	25,385	25,455	25,380	141,492

KB Asset Management - KB KBSTAR US NASDAQ 100 ETF (368590.KS) KSC