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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84,440	86,190	86,190	86,285	84,305	617,759
February 19, 2026	83,925	84,315	84,315	84,410	83,305	331,981
February 13, 2026	81,725	81,750	81,750	82,990	81,240	559,217
February 12, 2026	80,190	81,790	81,790	81,855	79,935	1.45M
February 11, 2026	78,105	78,990	78,990	79,475	77,500	239,119
February 10, 2026	79,175	78,280	78,280	79,395	78,270	435,983
February 09, 2026	78,525	78,310	78,310	78,855	77,880	453,594
February 06, 2026	73,475	75,080	75,080	75,435	72,025	739,144
February 05, 2026	76,960	75,945	75,945	77,980	75,525	1.18M
February 04, 2026	77,545	79,240	79,240	79,415	77,185	932,845
February 03, 2026	75,445	78,255	78,255	78,255	75,165	593,542
February 02, 2026	75,430	72,595	72,595	76,580	72,495	1.51M
January 30, 2026	76,405	77,270	77,270	78,605	76,405	641,217
January 29, 2026	77,325	76,895	76,895	77,410	74,495	671,073
January 28, 2026	75,700	76,100	75,920	76,500	75,390	440,955
January 27, 2026	72,070	74,675	74,498.37	74,810	71,475	180,980
January 26, 2026	73,110	72,250	72,079.11	73,575	72,245	123,911
January 23, 2026	72,960	73,000	73,000	73,595	72,135	413,697
January 22, 2026	73,260	72,585	72,585	73,710	72,295	291,353
January 21, 2026	69,795	71,740	71,740	71,905	69,795	135,176
January 20, 2026	71,700	71,210	71,210	72,065	70,425	161,914
January 19, 2026	70,485	71,790	71,790	72,055	70,485	201,335
January 16, 2026	70,525	70,765	70,765	71,095	70,015	280,388
January 15, 2026	68,580	70,005	70,005	70,005	68,520	253,163
January 14, 2026	68,275	68,865	68,865	68,895	68,160	117,772
January 13, 2026	68,260	68,485	68,485	68,540	67,690	658,681
January 12, 2026	67,890	67,600	67,600	68,155	66,850	214,672
January 09, 2026	66,360	67,235	67,235	67,365	65,880	120,963
January 08, 2026	66,165	66,550	66,550	67,990	66,165	301,803
January 07, 2026	67,175	66,670	66,670	67,800	65,850	282,433
January 06, 2026	64,835	66,185	66,185	66,210	64,100	200,766
January 05, 2026	63,855	64,970	64,970	65,100	63,855	147,469
January 02, 2026	60,945	62,680	62,680	62,760	60,900	167,980
December 30, 2025	60,440	60,945	60,945	61,100	60,310	98,328
December 29, 2025	59,690	60,700	60,700	60,750	59,690	172,652
December 26, 2025	58,810	59,105	59,105	59,400	58,810	93,662
December 24, 2025	58,820	58,615	58,615	58,950	58,570	205,590
December 23, 2025	58,635	58,580	58,580	59,045	58,515	97,664
December 22, 2025	58,170	58,405	58,405	58,465	58,070	74,379
December 19, 2025	57,700	57,200	57,200	57,700	56,830	87,529
December 18, 2025	56,525	56,760	56,760	57,195	56,340	47,114
December 17, 2025	56,675	57,460	57,460	57,480	56,325	113,777
December 16, 2025	57,545	56,340	56,340	57,735	56,330	145,219
December 15, 2025	57,485	57,625	57,625	58,015	57,360	110,318
December 12, 2025	58,085	58,975	58,975	59,065	58,085	85,368
December 11, 2025	58,865	58,180	58,180	59,295	58,160	68,446
December 10, 2025	58,890	58,665	58,665	59,300	58,530	67,177
December 09, 2025	58,730	58,690	58,690	59,010	58,440	70,367
December 08, 2025	58,540	59,020	59,020	59,020	57,875	150,332
December 05, 2025	56,910	58,175	58,175	58,205	56,745	270,009
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

Kiwoom KOSEF 200 ETF (069660.KS) KSC