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
August 18, 2025	24,415	24,275	24,275	24,430	24,275	201,073
August 14, 2025	24,310	24,310	24,310	24,405	24,290	168,451
August 13, 2025	24,380	24,360	24,360	24,430	24,355	126,994
August 12, 2025	24,195	24,195	24,195	24,235	24,125	579,975
August 11, 2025	24,220	24,230	24,230	24,275	24,220	188,721
August 08, 2025	23,915	24,060	24,060	24,075	23,905	186,991
August 07, 2025	23,880	23,860	23,860	23,980	23,830	310,765
August 06, 2025	23,525	23,705	23,705	23,735	23,525	119,329
August 05, 2025	23,730	23,860	23,860	23,890	23,715	158,498
August 04, 2025	23,430	23,410	23,410	23,430	23,345	402,286
August 01, 2025	23,890	23,965	23,965	24,025	23,840	310,649
July 31, 2025	24,235	24,260	24,260	24,415	24,175	481,513
July 30, 2025	23,965	23,890	23,890	23,965	23,780	142,250
July 29, 2025	24,005	24,065	24,065	24,090	24,000	271,066
July 28, 2025	23,865	23,915	23,915	23,915	23,815	260,115
July 25, 2025	23,575	23,695	23,695	23,720	23,570	241,687
July 24, 2025	23,575	23,475	23,475	23,625	23,430	259,233
July 23, 2025	23,590	23,555	23,555	23,590	23,470	364,579
July 22, 2025	23,715	23,755	23,755	23,780	23,710	300,082
July 21, 2025	23,780	23,740	23,740	23,785	23,715	165,552
July 18, 2025	23,730	23,815	23,815	23,845	23,720	210,623
July 17, 2025	23,445	23,640	23,640	23,640	23,445	155,813
July 16, 2025	23,395	23,380	23,380	23,465	23,375	291,498
July 15, 2025	23,330	23,430	23,430	23,470	23,300	340,033
July 14, 2025	23,110	23,135	23,135	23,145	23,060	239,335
July 11, 2025	23,150	23,175	23,175	23,180	23,035	215,147
July 10, 2025	23,165	23,100	23,100	23,195	23,100	306,269
July 09, 2025	23,010	23,045	23,045	23,065	23,000	127,098
July 08, 2025	22,995	22,995	22,995	23,020	22,920	179,473
July 07, 2025	22,955	22,995	22,995	23,040	22,930	228,354
July 04, 2025	22,995	22,955	22,955	23,080	22,890	172,854
July 03, 2025	22,660	22,785	22,785	22,820	22,660	131,945
July 02, 2025	22,540	22,655	22,655	22,685	22,515	339,717
July 01, 2025	22,640	22,680	22,680	22,735	22,605	346,361
June 30, 2025	22,715	22,640	22,640	22,730	22,550	221,608
June 27, 2025	22,520	22,580	22,580	22,580	22,470	249,454
June 26, 2025	22,350	22,390	22,390	22,410	22,315	177,653
June 25, 2025	22,300	22,395	22,395	22,435	22,275	295,445
June 24, 2025	22,275	22,300	22,300	22,315	22,195	345,003
June 23, 2025	21,920	22,105	22,105	22,105	21,870	244,907
June 20, 2025	22,065	21,950	21,950	22,065	21,925	137,603
June 19, 2025	22,090	22,085	22,085	22,165	22,010	238,196
June 18, 2025	22,135	22,090	22,090	22,175	22,045	130,341
June 17, 2025	21,925	22,060	22,060	22,060	21,925	148,361
June 16, 2025	21,915	21,925	21,925	21,955	21,830	347,373
June 13, 2025	21,810	21,800	21,800	21,880	21,660	251,154
June 12, 2025	22,120	21,910	21,910	22,125	21,845	1.73M
June 11, 2025	22,125	22,255	22,255	22,255	22,080	213,937
June 10, 2025	21,830	22,025	22,025	22,085	21,825	344,827
June 09, 2025	21,860	21,795	21,795	21,935	21,765	282,865
June 05, 2025	21,890	21,820	21,820	21,920	21,775	566,552
June 04, 2025	22,000	21,940	21,940	22,070	21,940	337,857
June 02, 2025	21,750	21,530	21,530	21,750	21,500	268,081
May 30, 2025	21,595	21,760	21,760	21,810	21,520	392,773
May 29, 2025	22,140	22,110	22,110	22,285	22,100	445,910
May 28, 2025	21,765	21,800	21,800	21,835	21,685	240,073
May 27, 2025	21,455	21,465	21,465	21,465	21,340	125,131
May 26, 2025	21,425	21,385	21,385	21,450	21,280	197,454
May 23, 2025	21,610	21,425	21,425	21,645	21,385	185,482
May 22, 2025	21,475	21,565	21,565	21,575	21,425	327,512

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