Kiwoom KOSEF MSB ETF Fixed Income - 122260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	105,035	105,030	105,030	105,035	105,025	4,766
September 04, 2025	105,035	105,035	105,035	105,040	105,035	2,936
September 03, 2025	105,015	104,990	104,990	105,015	104,990	1,716
September 02, 2025	105,015	105,010	105,010	105,025	105,010	21,260
September 01, 2025	105,015	105,010	105,010	105,020	105,005	231
August 29, 2025	105,010	105,010	105,010	105,010	105,010	150
August 28, 2025	104,995	104,990	104,990	104,995	104,975	80
August 27, 2025	104,980	104,985	104,985	104,990	104,980	4,916
August 26, 2025	104,970	104,965	104,965	104,970	104,960	72
August 25, 2025	104,945	104,955	104,955	104,965	104,945	194
August 22, 2025	104,945	104,940	104,940	104,945	104,935	412
August 21, 2025	104,935	104,935	104,935	104,935	104,925	172
August 20, 2025	104,890	104,920	104,920	104,920	104,890	274
August 19, 2025	104,890	104,880	104,880	104,890	104,875	251
August 18, 2025	104,875	104,895	104,895	104,895	104,875	256
August 14, 2025	104,870	104,870	104,870	104,875	104,870	719
August 13, 2025	104,865	104,865	104,865	104,865	104,865	85
August 12, 2025	104,840	104,850	104,850	104,850	104,835	2,469
August 11, 2025	104,840	104,845	104,845	104,845	104,840	1,152
August 08, 2025	104,830	104,840	104,840	104,840	104,830	386
August 07, 2025	104,825	104,825	104,825	104,835	104,825	142
August 06, 2025	104,810	104,800	104,800	104,810	104,800	15,238
August 05, 2025	104,795	104,805	104,805	104,820	104,795	2,674
August 04, 2025	104,770	104,810	104,810	104,810	104,770	774
August 01, 2025	104,765	104,780	104,780	104,785	104,765	101
July 31, 2025	104,770	104,760	104,760	104,780	104,760	100
July 30, 2025	104,740	104,755	104,755	104,755	104,740	2,971
July 29, 2025	104,725	104,745	104,745	104,745	104,725	41
July 28, 2025	104,700	104,705	104,705	104,715	104,700	48
July 25, 2025	104,700	104,690	104,690	104,705	104,690	39
July 24, 2025	104,690	104,690	104,690	104,700	104,690	6
July 23, 2025	104,665	104,675	104,675	104,685	104,665	123
July 22, 2025	104,660	104,665	104,665	104,670	104,655	7,337
July 21, 2025	104,645	104,650	104,650	104,660	104,645	300
July 18, 2025	104,640	104,640	104,640	104,650	104,615	3,252
July 17, 2025	104,640	104,650	104,650	104,655	104,640	3,706
July 16, 2025	104,625	104,630	104,630	104,630	104,620	2,615
July 15, 2025	104,610	104,630	104,630	104,630	104,610	78
July 14, 2025	104,645	104,635	104,635	104,645	104,625	1,156
July 11, 2025	104,615	104,640	104,640	104,640	104,615	72
July 10, 2025	104,620	104,625	104,625	104,640	104,620	1,104
July 09, 2025	104,590	104,590	104,590	104,600	104,585	170
July 08, 2025	104,565	104,575	104,575	104,580	104,565	191
July 07, 2025	104,550	104,565	104,565	104,565	104,550	2,976
July 04, 2025	104,545	104,540	104,540	104,550	104,540	123
July 03, 2025	104,525	104,540	104,540	104,540	104,520	2,801
July 02, 2025	104,505	104,520	104,520	104,520	104,505	585
July 01, 2025	104,490	104,500	104,500	104,505	104,480	2,986
June 30, 2025	104,465	104,470	104,470	104,470	104,455	1,315
June 27, 2025	104,430	104,455	104,455	104,455	104,430	1,424
June 26, 2025	104,435	104,445	104,445	104,445	104,435	136
June 25, 2025	104,420	104,430	104,430	104,435	104,420	316
June 24, 2025	104,400	104,400	104,400	104,415	104,400	206
June 23, 2025	104,405	104,400	104,400	104,405	104,395	809
June 20, 2025	104,380	104,385	104,385	104,400	104,380	269
June 19, 2025	104,410	104,390	104,390	104,410	104,385	415
June 18, 2025	104,380	104,385	104,385	104,385	104,380	248
June 17, 2025	104,370	104,390	104,390	104,390	104,370	61
June 16, 2025	104,365	104,370	104,370	104,385	104,365	55
June 13, 2025	104,395	104,375	104,375	104,395	104,375	818

Kiwoom KOSEF MSB ETF Fixed Income (122260.KS) KSC