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
September 09, 2025	24,385	24,420	24,420	24,450	24,350	187,350
September 08, 2025	24,375	24,385	24,385	24,440	24,335	133,228
September 05, 2025	24,360	24,420	24,420	24,435	24,345	319,195
September 04, 2025	24,035	24,120	24,120	24,185	24,035	101,438
September 03, 2025	24,020	23,990	23,990	24,050	23,960	95,111
September 02, 2025	24,090	24,040	24,040	24,160	24,015	770,165
September 01, 2025	24,130	24,040	24,040	24,200	24,040	327,849
August 29, 2025	24,270	24,325	24,325	24,330	24,230	293,667
August 28, 2025	24,160	24,125	24,125	24,160	24,080	127,958
August 27, 2025	24,260	24,300	24,300	24,310	24,260	137,206
August 26, 2025	24,085	24,145	24,145	24,160	23,930	270,617
August 25, 2025	24,040	24,045	24,045	24,120	24,035	130,741
August 22, 2025	23,980	23,785	23,785	23,990	23,775	195,206
August 21, 2025	24,005	24,050	24,050	24,060	23,965	153,002
August 20, 2025	24,050	24,065	24,065	24,110	24,010	314,197
August 19, 2025	24,315	24,325	24,325	24,350	24,280	148,880
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

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