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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	105,220	105,215	105,215	105,230	105,205	910
November 06, 2025	105,250	105,230	105,230	105,250	105,230	1,661
November 05, 2025	105,245	105,245	105,245	105,260	105,245	560
November 04, 2025	105,235	105,230	105,230	105,245	105,230	6,973
November 03, 2025	105,250	105,265	105,265	105,280	105,250	697
October 31, 2025	105,260	105,250	105,250	105,260	105,240	3,708
October 30, 2025	105,290	105,280	105,280	105,290	105,265	1,169
October 29, 2025	105,290	105,275	105,275	105,295	105,275	194
October 28, 2025	105,280	105,295	105,295	105,295	105,280	14,221
October 27, 2025	105,295	105,300	105,300	105,300	105,290	1,824
October 24, 2025	105,300	105,305	105,305	105,305	105,300	441
October 23, 2025	105,315	105,300	105,300	105,315	105,300	2,111
October 22, 2025	105,290	105,290	105,290	105,290	105,270	96
October 21, 2025	105,305	105,295	105,295	105,305	105,285	6,772
October 20, 2025	105,295	105,305	105,305	105,315	105,290	8,212
October 17, 2025	105,295	105,285	105,285	105,295	105,285	410
October 16, 2025	105,295	105,300	105,300	105,305	105,290	15,592
October 15, 2025	105,265	105,265	105,265	105,265	105,265	59
October 14, 2025	105,235	105,250	105,250	105,250	105,235	16,667
October 13, 2025	105,215	105,225	105,225	105,240	105,215	458
October 10, 2025	105,210	105,205	105,205	105,210	105,195	9,084
October 02, 2025	105,195	105,200	105,200	105,215	105,195	717
October 01, 2025	105,175	105,180	105,180	105,185	105,175	2,648
September 30, 2025	105,130	105,130	105,130	105,135	105,130	3,218
September 29, 2025	105,125	105,130	105,130	105,130	105,120	53
September 26, 2025	105,130	105,100	105,100	105,130	105,100	2,175
September 25, 2025	105,125	105,125	105,125	105,150	105,125	4,495
September 24, 2025	105,140	105,140	105,140	105,155	105,130	10,140
September 23, 2025	105,125	105,130	105,130	105,145	105,125	14,404
September 22, 2025	105,140	105,135	105,135	105,140	105,125	6,405
September 19, 2025	105,125	105,135	105,135	105,135	105,125	3,352
September 18, 2025	105,125	105,125	105,125	105,125	105,120	300
September 17, 2025	105,105	105,115	105,115	105,115	105,100	4,180
September 16, 2025	105,095	105,105	105,105	105,105	105,090	3,024
September 15, 2025	105,090	105,095	105,095	105,095	105,090	6,961
September 12, 2025	105,080	105,090	105,090	105,090	105,075	245
September 11, 2025	105,070	105,070	105,070	105,070	105,070	1,301
September 10, 2025	105,050	105,055	105,055	105,065	105,050	325
September 09, 2025	105,045	105,050	105,050	105,050	105,045	771
September 08, 2025	105,025	105,035	105,035	105,055	105,025	70
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

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