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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	109,965	110,025	110,025	110,090	109,965	458
November 07, 2025	110,175	110,000	110,000	110,175	110,000	166
November 06, 2025	110,235	110,150	110,150	110,265	110,150	62
November 05, 2025	110,335	110,345	110,345	110,435	110,335	41
November 04, 2025	110,240	110,300	110,300	110,300	110,195	159
November 03, 2025	110,490	110,400	110,400	110,490	110,400	194
October 31, 2025	110,430	110,465	110,465	110,465	110,410	482
October 30, 2025	110,430	110,430	110,430	110,505	110,430	259
October 29, 2025	110,610	110,550	110,550	110,610	110,550	377
October 28, 2025	110,695	110,725	110,725	110,725	110,630	97
October 27, 2025	110,810	110,755	110,755	111,145	110,730	131
October 24, 2025	110,780	110,810	110,810	110,840	110,780	10,051
October 23, 2025	110,890	110,750	110,750	110,950	110,750	22,098
October 22, 2025	110,750	110,825	110,825	110,835	110,740	52
October 21, 2025	110,810	110,780	110,780	110,820	110,780	75
October 20, 2025	110,860	110,870	110,870	110,885	110,860	64
October 17, 2025	110,850	110,890	110,890	110,935	110,850	156
October 16, 2025	110,945	110,820	110,820	110,995	110,820	727
October 15, 2025	110,945	110,965	110,965	110,995	110,945	72
October 14, 2025	110,820	110,870	110,870	110,885	110,800	93
October 13, 2025	110,735	110,775	110,775	110,775	110,725	336
October 10, 2025	110,625	110,625	110,625	110,625	110,545	208
October 02, 2025	110,610	110,605	110,605	110,640	110,545	260
October 01, 2025	110,595	110,575	110,575	110,630	110,575	922
September 30, 2025	110,675	110,595	110,595	110,675	110,565	177
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

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