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 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
September 24, 2025	25,375	25,445	25,445	25,450	25,330	141,808
September 23, 2025	25,480	25,515	25,515	25,555	25,445	240,326
September 22, 2025	25,450	25,330	25,330	25,470	25,315	291,411
September 19, 2025	25,110	25,200	25,200	25,265	25,100	423,864
September 18, 2025	24,855	24,995	24,995	25,025	24,845	157,152
September 17, 2025	24,770	24,785	24,785	24,825	24,740	162,710
September 16, 2025	24,880	24,820	24,820	24,905	24,810	218,891
September 15, 2025	24,780	24,775	24,775	24,800	24,720	728,468
September 12, 2025	24,655	24,640	24,640	24,670	24,610	299,657
September 11, 2025	24,505	24,580	24,580	24,580	24,495	145,430
September 10, 2025	24,490	24,500	24,500	24,535	24,470	104,589
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

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