Kiwoom KOSEF 3Y KTB ETF - Fixed Income - 114470.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	110,650	110,650	110,650	110,685	110,650	204
September 26, 2025	110,610	110,620	110,620	110,640	110,525	1,042
September 25, 2025	110,850	110,745	110,745	110,870	110,725	444
September 24, 2025	110,920	110,835	110,835	110,940	110,830	186
September 23, 2025	110,945	110,960	110,960	110,960	110,920	472
September 22, 2025	111,000	110,945	110,945	111,005	110,915	167
September 19, 2025	111,035	111,000	111,000	111,045	110,975	81
September 18, 2025	111,025	111,120	111,120	111,120	111,025	146
September 17, 2025	111,030	111,045	111,045	111,045	111,000	128
September 16, 2025	110,975	111,045	111,045	111,045	110,975	146
September 15, 2025	110,910	110,930	110,930	110,960	110,880	2,382
September 12, 2025	110,980	110,930	110,930	110,980	110,930	130
September 11, 2025	110,950	110,980	110,980	110,980	110,950	111
September 10, 2025	110,910	110,930	110,930	110,930	110,910	669
September 09, 2025	110,935	110,955	110,955	110,955	110,935	364
September 08, 2025	110,930	110,880	110,880	110,930	110,860	266
September 05, 2025	111,270	111,270	111,270	111,300	111,250	133
September 04, 2025	111,295	111,200	111,200	111,295	111,200	95
September 03, 2025	111,295	111,225	111,225	111,295	111,185	135
September 02, 2025	111,360	111,300	111,300	111,360	111,300	146
September 01, 2025	111,355	111,340	111,340	111,395	111,335	161
August 29, 2025	111,305	111,360	111,360	111,360	111,305	709
August 28, 2025	111,455	111,365	111,365	111,455	111,365	54
August 27, 2025	111,340	111,400	111,400	111,400	111,340	2,462
August 26, 2025	111,340	111,340	111,340	111,360	111,310	14,394
August 25, 2025	111,300	111,260	111,260	111,310	111,260	242
August 22, 2025	111,200	111,200	111,200	111,235	111,190	809
August 21, 2025	111,220	111,240	111,240	111,240	111,200	352
August 20, 2025	111,220	111,220	111,220	111,230	111,200	43
August 19, 2025	111,250	111,215	111,215	111,250	111,215	46
August 18, 2025	111,285	111,250	111,250	111,290	111,250	208
August 14, 2025	111,275	111,285	111,285	111,320	111,275	72
August 13, 2025	111,235	111,225	111,225	111,260	111,225	20
August 12, 2025	111,225	111,210	111,210	111,230	111,202	146
August 11, 2025	111,255	111,222	111,222	111,255	111,212	483
August 08, 2025	111,265	111,255	111,255	111,275	111,220	417
August 07, 2025	111,255	111,285	111,285	111,295	111,235	279
August 06, 2025	111,205	111,230	111,230	111,250	111,175	111
August 05, 2025	111,250	111,205	111,205	111,250	111,195	324
August 04, 2025	111,300	111,200	111,200	111,300	111,200	389
August 01, 2025	111,045	110,990	110,990	111,045	110,990	257
July 31, 2025	110,990	111,020	111,020	111,020	110,975	115
July 30, 2025	111,090	111,055	111,055	111,090	111,055	98
July 29, 2025	111,075	111,025	111,025	111,075	111,025	25
July 28, 2025	110,940	110,980	110,980	110,980	110,940	117
July 25, 2025	110,960	110,915	110,915	110,975	110,880	89
July 24, 2025	110,955	110,930	110,930	110,960	110,930	578
July 23, 2025	110,980	110,960	110,960	110,980	110,960	227
July 22, 2025	110,945	110,935	110,935	110,965	110,930	202
July 21, 2025	110,815	110,910	110,910	110,920	110,815	44
July 18, 2025	110,810	110,845	110,845	110,855	110,790	340
July 17, 2025	110,870	110,815	110,815	110,875	110,815	38
July 16, 2025	110,775	110,820	110,820	110,820	110,775	86
July 15, 2025	110,810	110,815	110,815	110,820	110,780	115
July 14, 2025	110,875	110,820	110,820	110,875	110,820	33
July 11, 2025	110,915	110,890	110,890	110,930	110,890	59
July 10, 2025	110,815	110,925	110,925	110,925	110,815	69
July 09, 2025	110,770	110,760	110,760	110,805	110,760	18
July 08, 2025	110,740	110,790	110,790	110,800	110,740	133
July 07, 2025	110,750	110,750	110,750	110,805	110,715	59

Kiwoom KOSEF 3Y KTB ETF - Fixed Income (114470.KS) KSC