Kb Asset Management Co Ltd. - Kb Star S and P 500 ETF - 379780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19,470	19,380	19,380	19,475	19,375	314,637
August 14, 2025	19,360	19,370	19,370	19,420	19,320	178,999
August 13, 2025	19,335	19,315	19,315	19,380	19,310	327,678
August 12, 2025	19,240	19,245	19,245	19,270	19,190	523,860
August 11, 2025	19,240	19,265	19,265	19,295	19,240	337,698
August 08, 2025	19,040	19,140	19,140	19,155	19,015	167,008
August 07, 2025	19,075	19,060	19,060	19,150	19,035	235,957
August 06, 2025	18,935	19,065	19,065	19,085	18,935	175,344
August 05, 2025	19,030	19,110	19,110	19,125	18,990	190,829
August 04, 2025	18,815	18,810	18,810	18,825	18,760	257,774
August 01, 2025	19,160	19,215	19,215	19,260	19,125	916,560
July 31, 2025	19,330	19,325	19,325	19,450	19,270	470,655
July 30, 2025	19,205	19,145	19,145	19,210	19,065	278,898
July 29, 2025	19,255	19,305	19,305	19,330	19,255	349,492
July 28, 2025	19,175	19,240	19,240	19,240	19,160	197,418
July 25, 2025	18,960	19,065	19,065	19,085	18,955	223,199
July 24, 2025	18,955	18,875	18,875	18,985	18,840	349,566
July 23, 2025	18,955	18,935	18,935	18,960	18,865	164,168
July 22, 2025	18,925	18,975	18,975	18,995	18,920	357,812
July 21, 2025	19,040	19,000	19,000	19,040	18,995	387,956
July 18, 2025	19,010	19,070	19,070	19,090	18,995	319,598
July 17, 2025	18,800	18,935	18,935	18,935	18,800	534,533
July 16, 2025	18,730	18,720	18,720	18,790	18,710	424,611
July 15, 2025	18,755	18,825	18,825	18,855	18,745	305,649
July 14, 2025	18,645	18,650	18,650	18,650	18,585	438,252
July 11, 2025	18,690	18,695	18,695	18,700	18,615	298,143
July 10, 2025	18,610	18,565	18,565	18,640	18,565	391,137
July 09, 2025	18,500	18,540	18,540	18,555	18,500	308,627
July 08, 2025	18,525	18,500	18,500	18,525	18,445	258,567
July 07, 2025	18,480	18,540	18,540	18,570	18,460	227,097
July 04, 2025	18,510	18,480	18,480	18,590	18,445	216,690
July 03, 2025	18,305	18,380	18,380	18,410	18,290	495,531
July 02, 2025	18,210	18,315	18,315	18,335	18,200	437,235
July 01, 2025	18,170	18,210	18,210	18,235	18,140	724,696
June 30, 2025	18,240	18,160	18,160	18,260	18,095	275,157
June 27, 2025	18,055	18,115	18,115	18,117	18,037	334,769
June 26, 2025	18,010	18,015	18,015	18,035	17,955	309,556
June 25, 2025	18,000	18,060	18,060	18,090	17,965	298,904
June 24, 2025	17,995	18,010	18,010	18,025	17,945	436,956
June 23, 2025	17,780	17,930	17,930	17,930	17,745	327,084
June 20, 2025	17,860	17,745	17,745	17,860	17,730	353,440
June 19, 2025	17,855	17,880	17,880	17,955	17,825	248,887
June 18, 2025	17,880	17,865	17,865	17,935	17,825	238,146
June 17, 2025	17,770	17,815	17,815	17,825	17,710	331,666
June 16, 2025	17,765	17,775	17,775	17,800	17,695	238,503
June 13, 2025	17,700	17,730	17,730	17,765	17,595	260,877
June 12, 2025	17,920	17,740	17,740	17,920	17,680	320,687
June 11, 2025	17,880	17,995	17,995	17,995	17,850	296,554
June 10, 2025	17,660	17,825	17,825	17,840	17,650	313,447
June 09, 2025	17,700	17,660	17,660	17,770	17,630	217,365
June 05, 2025	17,680	17,625	17,625	17,700	17,585	275,315
June 04, 2025	17,810	17,775	17,775	17,875	17,775	457,134
June 02, 2025	17,695	17,535	17,535	17,700	17,515	187,379
May 30, 2025	17,570	17,695	17,695	17,730	17,525	281,800
May 29, 2025	17,885	17,885	17,885	18,000	17,875	524,074
May 28, 2025	17,675	17,720	17,720	17,725	17,615	339,425
May 27, 2025	17,405	17,475	17,475	17,475	17,375	246,125
May 26, 2025	17,420	17,405	17,405	17,445	17,310	347,747
May 23, 2025	17,550	17,430	17,430	17,580	17,400	222,759
May 22, 2025	17,505	17,550	17,550	17,560	17,440	186,638

Kb Asset Management Co Ltd. - Kb Star S and P 500 ETF (379780.KS) KSC