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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	110,795	110,775	110,775	110,795	110,740	92
July 03, 2025	110,760	110,810	110,810	110,815	110,760	133
July 02, 2025	110,840	110,735	110,735	110,840	110,735	140
July 01, 2025	110,790	110,845	110,845	110,845	110,785	128
June 30, 2025	110,780	110,830	110,830	110,890	110,780	101
June 27, 2025	110,710	110,770	110,770	110,830	110,710	15,234
June 26, 2025	110,670	110,705	110,705	110,715	110,670	261
June 25, 2025	110,760	110,715	110,715	110,770	110,715	10,452
June 24, 2025	110,640	110,675	110,675	110,730	110,630	79
June 23, 2025	110,635	110,550	110,550	110,635	110,525	837
June 20, 2025	110,545	110,635	110,635	110,635	110,545	113
June 19, 2025	110,585	110,545	110,545	110,585	110,540	273
June 18, 2025	110,660	110,585	110,585	110,680	110,585	34
June 17, 2025	110,590	110,660	110,660	110,660	110,565	80
June 16, 2025	110,515	110,555	110,555	110,575	110,470	86
June 13, 2025	110,785	110,580	110,580	110,785	110,510	15,083
June 12, 2025	110,745	110,620	110,620	110,785	110,620	703
June 11, 2025	110,770	110,750	110,750	110,815	110,730	510
June 10, 2025	110,765	110,800	110,800	110,820	110,745	166
June 09, 2025	110,615	110,765	110,765	110,780	110,615	466
June 05, 2025	110,750	110,740	110,740	110,795	110,685	169
June 04, 2025	111,865	111,730	111,730	111,865	111,720	1,028
June 02, 2025	111,925	111,925	111,925	111,990	111,925	2,084
May 30, 2025	111,980	111,835	111,835	111,980	111,825	39,992
May 29, 2025	112,000	111,930	111,930	112,100	111,930	404
May 28, 2025	111,965	112,000	112,000	112,005	111,965	314
May 27, 2025	111,945	111,920	111,920	111,945	111,870	359
May 26, 2025	111,960	111,935	111,935	112,015	111,935	1,259
May 23, 2025	111,915	111,860	111,860	111,915	111,820	4,184
May 22, 2025	111,795	111,830	111,830	111,830	111,770	34

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