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
February 20, 2026	26,580	26,585	26,585	26,615	26,550	199,155
February 19, 2026	26,680	26,615	26,615	26,730	26,615	218,656
February 13, 2026	26,325	26,260	26,260	26,390	26,230	311,078
February 12, 2026	26,900	26,855	26,855	26,960	26,805	288,284
February 11, 2026	27,120	26,965	26,965	27,140	26,965	210,572
February 10, 2026	27,180	27,165	27,165	27,240	27,040	209,988
February 09, 2026	27,205	27,020	27,020	27,265	27,020	521,766
February 06, 2026	26,210	26,560	26,560	26,585	26,180	579,581
February 05, 2026	26,895	27,000	27,000	27,025	26,810	567,423
February 04, 2026	27,105	27,130	27,130	27,165	27,070	423,143
February 03, 2026	27,660	27,595	27,595	27,675	27,565	235,648
February 02, 2026	27,215	27,135	27,135	27,380	27,020	461,651
January 30, 2026	27,335	27,255	27,255	27,405	27,195	342,888
January 29, 2026	27,460	27,470	27,470	27,500	27,325	308,073
January 28, 2026	27,495	27,460	27,460	27,580	27,335	625,914
January 27, 2026	27,530	27,550	27,550	27,650	27,520	318,792
January 26, 2026	27,130	27,160	27,160	27,250	27,065	555,774
January 23, 2026	27,510	27,665	27,665	27,700	27,510	319,719
January 22, 2026	27,510	27,495	27,495	27,620	27,465	617,466
January 21, 2026	27,270	27,215	27,215	27,350	27,135	794,212
January 20, 2026	27,460	27,435	27,435	27,580	27,400	269,725
January 19, 2026	27,595	27,475	27,475	27,595	27,430	425,406
January 16, 2026	27,735	27,890	27,890	27,910	27,735	976,455
January 15, 2026	27,520	27,695	27,695	27,730	27,500	328,703
January 14, 2026	28,025	27,995	27,995	28,095	27,985	796,943
January 13, 2026	27,845	27,990	27,990	28,005	27,840	421,528
January 12, 2026	27,680	27,665	27,665	27,745	27,535	319,074
January 09, 2026	27,325	27,450	27,450	27,475	27,315	192,030
January 08, 2026	27,415	27,290	27,290	27,460	27,275	230,627
January 07, 2026	27,400	27,330	27,330	27,450	27,330	947,841
January 06, 2026	27,060	27,185	27,185	27,205	27,060	384,543
January 05, 2026	26,980	26,970	26,970	27,075	26,970	495,053
January 02, 2026	26,920	27,085	27,085	27,125	26,910	404,661
December 30, 2025	27,010	27,105	27,105	27,125	26,915	191,864
December 29, 2025	27,285	27,055	27,055	27,310	27,055	228,302
December 26, 2025	27,460	27,345	27,345	27,620	27,160	255,495
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

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