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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	43,195	43,415	43,415	43,545	43,195	100,203
September 03, 2025	43,200	43,230	43,230	43,280	42,990	62,721
September 02, 2025	42,670	42,990	42,990	43,070	42,670	152,105
September 01, 2025	42,870	42,560	42,560	43,070	42,455	81,228
August 29, 2025	43,600	43,300	43,300	43,650	43,245	66,817
August 28, 2025	43,100	43,450	43,450	43,655	42,900	120,263
August 27, 2025	43,190	43,230	43,230	43,240	42,900	68,214
August 26, 2025	43,480	43,165	43,165	43,480	43,070	61,652
August 25, 2025	43,370	43,570	43,570	43,570	43,235	50,331
August 22, 2025	42,935	43,040	43,040	43,250	42,930	124,066
August 21, 2025	42,690	42,670	42,670	43,020	42,670	95,536
August 20, 2025	42,490	42,575	42,575	42,615	41,925	228,555
August 19, 2025	43,245	42,820	42,820	43,265	42,750	48,338
August 18, 2025	43,605	43,130	43,130	43,605	43,130	23,139
August 14, 2025	43,950	43,815	43,815	44,085	43,660	120,278
August 13, 2025	43,815	43,845	43,845	43,850	43,460	30,446
August 12, 2025	43,510	43,380	43,380	44,110	43,360	40,482
August 11, 2025	43,555	43,615	43,615	43,680	43,455	18,509
August 08, 2025	43,525	43,485	43,485	43,790	43,390	28,127
August 07, 2025	43,450	43,560	43,560	43,625	43,235	87,740
August 06, 2025	43,075	43,250	43,250	43,290	42,940	56,067
August 05, 2025	43,435	43,290	43,290	43,540	42,975	26,394
August 04, 2025	42,085	42,685	42,685	42,825	42,060	367,092
August 01, 2025	43,310	42,200	42,200	43,465	42,195	310,836
July 31, 2025	44,400	44,065	44,065	44,560	43,800	178,349
July 30, 2025	43,725	44,115	44,115	44,380	43,725	230,391
July 29, 2025	43,300	43,715	43,715	43,805	42,885	88,506
July 28, 2025	43,595	43,440	43,440	43,710	43,005	35,951
July 25, 2025	42,960	43,215	43,215	43,400	42,960	86,253
July 24, 2025	43,425	43,095	43,095	43,875	43,070	258,704
July 23, 2025	43,310	43,145	43,145	43,380	42,620	136,514
July 22, 2025	43,555	42,980	42,980	43,710	42,800	75,553
July 21, 2025	43,265	43,600	43,600	43,675	43,255	84,301
July 18, 2025	43,415	43,255	43,255	43,520	43,040	126,239
July 17, 2025	43,355	43,380	43,380	43,380	42,710	217,129
July 16, 2025	43,495	43,205	43,205	43,495	43,065	100,616
July 15, 2025	43,195	43,670	43,670	43,670	43,100	210,911
July 14, 2025	42,835	43,365	43,365	43,405	42,815	66,007
July 11, 2025	43,025	42,930	42,930	43,560	42,900	306,404
July 10, 2025	42,465	42,925	42,925	42,950	42,315	335,558
July 09, 2025	42,250	42,360	42,360	42,435	42,040	183,209
July 08, 2025	41,570	42,235	42,235	42,300	41,570	125,297
July 07, 2025	41,160	41,465	41,465	41,595	41,135	208,307
July 04, 2025	42,375	41,380	41,380	42,375	41,380	190,688

Kiwoom KOSEF 200 ETF (069660.KS) KSC