Yurie Trex200 ETF - 108590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	47,720	47,135	47,135	47,790	46,820	102
September 25, 2025	48,050	48,305	48,305	48,345	48,050	165
September 24, 2025	48,420	48,300	48,300	48,420	47,880	146
September 23, 2025	48,565	48,435	48,435	48,565	48,135	209
September 22, 2025	48,155	48,065	48,065	48,260	47,920	140
September 19, 2025	47,800	47,590	47,590	47,885	47,440	164
September 18, 2025	47,205	47,715	47,715	47,775	47,160	162
September 17, 2025	47,030	46,950	46,950	47,180	46,835	39
September 16, 2025	46,960	47,515	47,515	47,605	46,960	159
September 15, 2025	46,860	46,775	46,775	47,050	46,505	567
September 12, 2025	46,060	46,505	46,505	46,520	46,055	158
September 11, 2025	45,635	45,620	45,620	45,715	45,295	90
September 10, 2025	44,360	45,275	45,275	45,350	44,360	180
September 09, 2025	44,035	44,360	44,360	44,360	43,770	97
September 08, 2025	43,660	43,770	43,770	43,770	43,560	27
September 05, 2025	43,575	43,590	43,590	43,670	43,500	35
September 04, 2025	43,485	43,440	43,440	43,545	43,305	20
September 03, 2025	43,165	43,255	43,255	43,270	43,120	18
September 02, 2025	42,790	43,050	43,050	43,065	42,790	31
September 01, 2025	42,765	42,600	42,600	43,095	42,570	30
August 29, 2025	43,575	43,330	43,330	43,620	43,290	31
August 28, 2025	43,175	43,475	43,475	43,655	43,175	18
August 27, 2025	43,095	43,275	43,275	43,275	43,095	21
August 26, 2025	43,615	43,195	43,195	43,615	43,130	1,444
August 25, 2025	43,345	43,615	43,615	43,615	43,290	35
August 22, 2025	43,245	43,080	43,080	43,245	42,990	253
August 21, 2025	43,020	42,685	42,685	43,045	42,685	19
August 20, 2025	42,260	42,620	42,620	42,620	42,025	29
August 19, 2025	43,470	42,875	42,875	43,470	42,775	1,424
August 18, 2025	43,380	43,185	43,185	43,470	43,185	38
August 14, 2025	44,010	43,865	43,865	44,010	43,710	21
August 13, 2025	43,755	43,905	43,905	43,905	43,545	45
August 12, 2025	43,710	43,445	43,445	44,125	43,395	1,531
August 11, 2025	43,575	43,605	43,605	43,725	43,560	25
August 08, 2025	43,670	43,625	43,625	43,850	43,485	25
August 07, 2025	43,350	43,670	43,670	43,700	43,350	37
August 06, 2025	43,085	43,350	43,350	43,365	43,085	22
August 05, 2025	43,415	43,330	43,330	43,510	43,060	39
August 04, 2025	42,590	42,755	42,755	42,860	42,305	1,507
August 01, 2025	43,175	42,205	42,205	43,225	42,205	139
July 31, 2025	44,275	44,035	44,035	44,275	43,860	270
July 30, 2025	43,905	44,115	44,115	44,355	43,905	115
July 29, 2025	43,445	43,845	43,845	43,870	43,020	106
July 28, 2025	43,420	43,565	43,565	43,565	43,135	71
July 25, 2025	43,395	43,340	43,340	43,495	43,285	84
July 24, 2025	43,810	43,205	43,205	43,890	43,205	937
July 23, 2025	43,255	43,265	43,265	43,285	42,735	954
July 22, 2025	43,845	43,110	43,110	43,845	42,935	39
July 21, 2025	43,660	43,700	43,700	43,745	43,595	32
July 18, 2025	43,530	43,370	43,370	43,530	43,160	70
July 17, 2025	43,300	43,435	43,435	43,435	42,910	1,043
July 16, 2025	43,700	43,320	43,320	43,700	43,205	979
July 15, 2025	43,410	43,715	43,715	43,715	43,280	521
July 14, 2025	43,190	43,450	43,450	43,480	43,180	32
July 11, 2025	43,650	43,050	43,050	43,650	43,000	942
July 10, 2025	42,475	43,050	43,050	43,050	42,475	74
July 09, 2025	42,215	42,475	42,475	42,525	42,215	18
July 08, 2025	41,830	42,350	42,350	42,365	41,830	66
July 07, 2025	41,395	41,575	41,575	41,665	41,265	39
July 04, 2025	42,400	41,495	41,495	42,400	41,495	25

Yurie Trex200 ETF (108590.KS) KSC