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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	110,020	110,005	110,005	110,020	110,005	183
November 19, 2025	110,045	110,010	110,010	110,065	110,010	201
November 18, 2025	110,010	110,085	110,085	110,160	110,010	52,086
November 17, 2025	109,735	109,890	109,890	109,905	109,735	78
November 14, 2025	109,750	109,775	109,775	109,860	109,680	146
November 13, 2025	109,870	109,875	109,875	109,960	109,855	1,296
November 12, 2025	110,170	109,915	109,915	110,170	109,915	132
November 11, 2025	110,110	110,135	110,135	110,170	110,110	67
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

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