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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109,215	109,295	109,295	109,325	109,215	1,265
February 19, 2026	109,225	109,185	109,185	109,320	109,185	62,424
February 13, 2026	109,245	109,170	109,170	109,255	109,170	15,588
February 12, 2026	108,970	109,150	109,150	109,230	108,960	25,298
February 11, 2026	108,915	109,005	109,005	109,080	108,915	20,840
February 10, 2026	108,775	108,855	108,855	108,860	108,775	355
February 09, 2026	108,720	108,675	108,675	108,775	108,675	28,609
February 06, 2026	108,975	108,800	108,800	108,975	108,800	608
February 05, 2026	108,770	108,800	108,800	108,820	108,760	256
February 04, 2026	108,850	108,805	108,805	108,850	108,780	2,677
February 03, 2026	108,855	108,850	108,850	108,880	108,800	1,377
February 02, 2026	108,920	108,960	108,960	108,960	108,850	729
January 30, 2026	109,070	108,995	108,995	109,070	108,990	1,581
January 29, 2026	109,160	109,070	109,070	109,160	109,070	451
January 28, 2026	109,085	109,125	109,125	109,150	109,085	1,306
January 27, 2026	109,110	109,035	109,035	109,110	109,015	3,354
January 26, 2026	109,095	109,120	109,120	109,120	109,035	7,988
January 23, 2026	109,010	108,870	108,870	109,010	108,870	23,562
January 22, 2026	109,015	108,910	108,910	109,032	108,910	1,446
January 21, 2026	108,800	108,885	108,885	108,915	108,800	13,182
January 20, 2026	108,940	108,755	108,755	108,960	108,755	201
January 19, 2026	109,050	108,980	108,980	109,085	108,975	343
January 16, 2026	109,040	109,120	109,120	109,120	108,980	269
January 15, 2026	109,350	109,040	109,040	109,360	109,000	185
January 14, 2026	109,270	109,270	109,270	109,320	109,240	123
January 13, 2026	109,325	109,270	109,270	109,335	109,265	368
January 12, 2026	109,340	109,225	109,225	109,340	109,225	13,017
January 09, 2026	109,365	109,330	109,330	109,395	109,330	289
January 08, 2026	109,325	109,365	109,365	109,370	109,320	193
January 07, 2026	109,230	109,345	109,345	109,345	109,230	5,175
January 06, 2026	109,215	109,210	109,210	109,265	109,205	221
January 05, 2026	109,235	109,195	109,195	109,235	109,100	2,423
January 02, 2026	109,270	109,245	109,245	109,330	109,205	1,362
December 30, 2025	109,275	109,220	109,220	109,310	109,220	600
December 29, 2025	109,210	109,250	109,250	109,285	109,210	657
December 26, 2025	109,220	109,210	109,210	109,240	109,200	293
December 24, 2025	109,140	109,235	109,235	109,275	109,140	3,174
December 23, 2025	109,105	109,100	109,100	109,150	109,015	7,048
December 22, 2025	109,085	109,110	109,110	109,110	109,075	4,547
December 19, 2025	109,195	109,035	109,035	109,195	109,035	14,092
December 18, 2025	109,130	109,175	109,175	109,195	109,095	18,084
December 17, 2025	109,070	109,015	109,015	109,070	108,910	10,154
December 16, 2025	108,990	109,040	109,040	109,120	108,940	17,914
December 15, 2025	108,685	108,850	108,850	108,850	108,685	189
December 12, 2025	108,615	108,685	108,685	108,685	108,615	171
December 11, 2025	108,825	108,650	108,650	108,870	108,650	133
December 10, 2025	108,690	108,650	108,650	108,705	108,555	267
December 09, 2025	108,895	108,640	108,640	108,895	108,640	283
December 08, 2025	108,970	108,895	108,895	108,970	108,880	349
December 05, 2025	109,700	109,810	109,810	109,810	109,700	39
December 04, 2025	109,690	109,690	109,690	109,690	109,600	81
December 03, 2025	109,705	109,635	109,635	109,710	109,555	519
December 02, 2025	109,630	109,705	109,705	109,785	109,630	288
December 01, 2025	109,870	109,660	109,660	109,870	109,660	1,327
November 28, 2025	109,720	109,785	109,785	109,800	109,555	510
November 27, 2025	110,105	109,750	109,750	110,105	109,750	30,983
November 26, 2025	110,040	110,090	110,090	110,130	110,040	54
November 25, 2025	110,050	110,025	110,025	110,095	110,025	569
November 24, 2025	110,170	110,035	110,035	110,170	110,035	27
November 21, 2025	110,070	110,075	110,075	110,090	110,035	547

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