Kiwoom KOSEF 200 ETF - 069660.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56,965	57,105	57,105	57,105	56,405	70,134
December 03, 2025	56,940	57,295	57,295	57,565	56,595	134,821
December 02, 2025	55,860	56,565	56,565	56,795	55,785	147,317
December 01, 2025	56,220	55,505	55,505	56,400	55,090	146,577
November 28, 2025	56,810	55,675	55,675	56,810	55,535	89,819
November 27, 2025	56,600	56,410	56,410	57,120	56,300	56,244
November 26, 2025	55,140	55,980	55,980	56,065	54,765	274,763
November 25, 2025	55,730	54,595	54,595	55,830	54,280	56,548
November 24, 2025	54,185	54,325	54,325	55,350	54,120	186,859
November 21, 2025	54,005	54,185	54,185	54,630	53,930	338,945
November 20, 2025	56,975	56,670	56,670	57,445	56,560	81,387
November 19, 2025	55,990	55,375	55,375	55,995	54,320	460,918
November 18, 2025	57,035	55,785	55,785	57,400	55,745	207,171
November 17, 2025	57,555	57,675	57,675	57,765	57,110	54,553
November 14, 2025	57,305	56,430	56,430	57,660	56,430	147,352
November 13, 2025	58,495	59,085	59,085	59,340	58,490	73,492
November 12, 2025	58,120	58,770	58,770	58,900	57,885	145,765
November 11, 2025	58,350	58,120	58,120	59,530	57,695	225,030
November 10, 2025	56,445	57,635	57,635	57,980	56,365	84,379
November 07, 2025	55,935	55,910	55,910	57,105	54,955	211,505
November 06, 2025	57,930	56,980	56,980	58,210	56,315	368,705
November 05, 2025	57,280	56,585	56,585	57,280	54,475	627,532
November 04, 2025	59,800	58,250	58,250	59,990	58,250	302,736
November 03, 2025	58,180	59,925	59,925	59,925	58,135	202,315
October 31, 2025	57,575	58,065	58,065	58,180	57,160	110,314
October 30, 2025	57,840	57,410	57,410	58,355	57,255	117,856
October 29, 2025	57,110	57,535	57,255	57,550	56,285	127,030
October 28, 2025	56,405	56,375	56,100.65	56,440	55,780	203,685
October 27, 2025	56,215	56,890	56,613.14	56,915	56,215	226,139
October 24, 2025	54,580	55,385	55,115.46	55,495	54,580	220,292
October 23, 2025	53,775	54,005	53,742.18	54,850	53,560	79,363
October 22, 2025	53,800	54,555	54,289.5	54,555	53,265	173,970
October 21, 2025	54,405	53,930	53,930	55,060	53,795	753,064
October 20, 2025	53,210	53,830	53,830	53,835	52,495	561,807
October 17, 2025	52,520	52,850	52,850	53,570	52,450	176,822
October 16, 2025	51,420	52,700	52,700	52,700	51,420	582,367
October 15, 2025	50,185	51,360	51,360	51,410	50,185	769,373
October 14, 2025	50,800	49,985	49,985	51,495	49,585	548,260
October 13, 2025	49,965	50,680	50,680	50,680	49,520	444,762
October 10, 2025	50,800	50,960	50,960	51,180	50,300	457,234
October 02, 2025	49,470	49,680	49,680	50,160	49,270	718,549
October 01, 2025	47,950	48,265	48,265	48,320	47,945	82,837
September 30, 2025	47,825	47,765	47,765	47,950	47,675	99,718
September 29, 2025	47,535	47,870	47,870	47,960	47,510	106,435
September 26, 2025	47,800	47,150	47,150	47,840	46,795	378,983
September 25, 2025	48,000	48,315	48,315	48,395	47,970	39,641
September 24, 2025	48,485	48,295	48,295	48,560	47,850	46,348
September 23, 2025	48,450	48,435	48,435	48,510	48,105	184,475
September 22, 2025	47,800	48,025	48,025	48,310	47,800	114,521
September 19, 2025	47,770	47,570	47,570	47,935	47,475	126,497
September 18, 2025	47,240	47,740	47,740	47,775	47,065	261,334
September 17, 2025	47,250	46,930	46,930	47,250	46,810	222,882
September 16, 2025	46,865	47,510	47,510	47,575	46,860	597,372
September 15, 2025	46,780	46,735	46,735	46,995	46,510	109,993
September 12, 2025	46,145	46,505	46,505	46,545	45,940	280,835
September 11, 2025	45,570	45,560	45,560	45,685	45,175	331,272
September 10, 2025	44,490	45,230	45,230	45,330	44,490	303,222
September 09, 2025	43,860	44,315	44,315	44,365	43,735	228,897
September 08, 2025	43,630	43,740	43,740	43,765	43,530	89,756
September 05, 2025	43,555	43,560	43,560	43,690	43,410	106,439

Kiwoom KOSEF 200 ETF (069660.KS) KSC