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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56,820	57,200	57,200	57,200	56,515	41
December 03, 2025	56,820	57,345	57,345	57,590	56,735	359
December 02, 2025	56,010	56,735	56,735	56,855	56,010	61
December 01, 2025	55,850	55,655	55,655	55,890	55,215	52
November 28, 2025	56,500	55,745	55,745	56,500	55,640	71
November 27, 2025	56,935	56,550	56,550	57,135	56,405	78
November 26, 2025	54,995	56,135	56,135	56,135	54,995	281
November 25, 2025	55,905	54,660	54,660	55,905	54,465	21
November 24, 2025	54,655	54,280	54,280	55,415	54,255	150
November 21, 2025	54,525	54,255	54,255	54,560	54,070	280
November 20, 2025	56,975	56,620	56,620	57,460	56,620	66
November 19, 2025	55,180	55,465	55,465	55,860	54,590	126
November 18, 2025	57,120	55,850	55,850	57,435	55,850	37
November 17, 2025	57,225	57,775	57,775	57,790	57,220	281
November 14, 2025	57,375	56,530	56,530	57,615	56,530	218
November 13, 2025	58,970	59,165	59,165	59,325	58,725	438
November 12, 2025	58,075	58,875	58,875	58,950	58,035	101
November 11, 2025	58,555	58,290	58,290	59,525	57,955	429
November 10, 2025	56,550	57,695	57,695	58,020	56,550	76
November 07, 2025	56,000	56,000	56,000	57,240	55,245	101
November 06, 2025	57,445	57,015	57,015	57,740	56,660	224
November 05, 2025	56,395	56,660	56,660	56,930	54,585	437
November 04, 2025	60,000	58,335	58,335	60,000	58,335	344
November 03, 2025	58,380	59,940	59,940	59,940	58,380	760
October 31, 2025	57,510	58,225	58,225	58,225	57,400	94
October 30, 2025	57,575	57,510	57,510	58,300	57,365	240
October 29, 2025	56,305	57,475	57,315	57,490	56,285	397
October 28, 2025	56,535	56,305	56,148.26	56,535	55,800	349
October 27, 2025	56,135	56,870	56,711.68	56,870	56,135	133
October 24, 2025	54,655	55,345	55,345	55,385	54,545	267
October 23, 2025	53,765	53,965	53,965	54,825	53,700	382
October 22, 2025	53,900	54,535	54,535	54,535	53,365	102
October 21, 2025	54,430	53,900	53,900	55,035	53,810	529
October 20, 2025	53,045	53,750	53,750	53,790	52,610	353
October 17, 2025	52,535	52,825	52,825	53,445	52,470	404
October 16, 2025	51,595	52,690	52,690	52,690	51,595	168
October 15, 2025	50,560	51,350	51,350	51,370	50,530	84
October 14, 2025	50,760	49,955	49,955	51,415	49,680	319
October 13, 2025	49,805	50,475	50,475	50,475	49,700	565
October 10, 2025	50,515	50,950	50,950	51,140	50,145	143
October 02, 2025	49,480	49,775	49,775	50,115	49,270	213
October 01, 2025	48,105	48,240	48,240	48,280	48,000	75
September 30, 2025	47,950	47,745	47,745	47,950	47,720	152
September 29, 2025	47,715	47,875	47,875	47,925	47,700	63
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

Yurie Trex200 ETF (108590.KS) KSC