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
September 08, 2025	19,590	19,605	19,605	19,645	19,550	423,449
September 05, 2025	19,665	19,690	19,690	19,705	19,640	405,343
September 04, 2025	19,445	19,510	19,510	19,555	19,440	223,638
September 03, 2025	19,475	19,425	19,425	19,480	19,400	597,755
September 02, 2025	19,515	19,495	19,495	19,565	19,470	278,548
September 01, 2025	19,535	19,505	19,505	19,585	19,490	727,094
August 29, 2025	19,560	19,610	19,610	19,610	19,535	824,106
August 28, 2025	19,545	19,510	19,510	19,545	19,485	260,107
August 27, 2025	19,570	19,595	19,595	19,615	19,565	266,418
August 26, 2025	19,435	19,490	19,490	19,505	19,330	647,762
August 25, 2025	19,440	19,430	19,430	19,480	19,410	171,406
August 22, 2025	19,390	19,230	19,230	19,390	19,230	446,107
August 21, 2025	19,395	19,415	19,415	19,415	19,360	361,867
August 20, 2025	19,375	19,405	19,405	19,435	19,350	629,692
August 19, 2025	19,430	19,425	19,425	19,440	19,390	169,181
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

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