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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102,980	102,985	102,985	102,995	102,980	166
February 19, 2026	102,980	102,980	102,980	102,985	102,980	769
February 13, 2026	102,930	102,930	102,930	102,930	102,925	76
February 12, 2026	102,885	102,900	102,900	102,900	102,885	396
February 11, 2026	102,840	102,855	102,855	102,855	102,830	343
February 10, 2026	102,820	102,820	102,820	102,820	102,810	48
February 09, 2026	102,795	102,800	102,800	102,810	102,795	529
February 06, 2026	102,825	102,815	102,815	102,835	102,815	285
February 05, 2026	102,815	102,810	102,810	102,815	102,805	123
February 04, 2026	102,805	102,815	102,815	102,820	102,800	4,580
February 03, 2026	102,825	102,810	102,810	102,825	102,810	1,461
February 02, 2026	102,815	102,840	102,840	102,840	102,815	244
January 30, 2026	102,840	102,840	102,840	102,845	102,825	79
January 29, 2026	102,845	102,835	102,835	102,852	102,835	297
January 28, 2026	102,830	102,835	102,835	102,840	102,825	189
January 27, 2026	102,840	102,830	102,830	102,840	102,815	223
January 26, 2026	102,835	102,825	102,825	102,840	102,820	710
January 23, 2026	102,820	102,825	102,825	102,830	102,815	1,512
January 22, 2026	102,815	102,805	102,805	102,820	102,805	2,402
January 21, 2026	102,760	102,780	102,780	102,780	102,760	2,677
January 20, 2026	102,770	102,755	102,755	102,770	102,755	5,371
January 19, 2026	102,760	102,760	102,760	102,770	102,760	1,822
January 16, 2026	102,760	102,770	102,770	102,775	102,760	1,548
January 15, 2026	102,800	102,780	102,780	102,800	102,780	6,111
January 14, 2026	102,770	102,775	102,775	102,780	102,770	653
January 13, 2026	102,765	102,760	102,760	102,770	102,750	10,289
January 12, 2026	102,765	102,765	102,765	102,775	102,760	5,030
January 09, 2026	102,760	102,760	102,760	102,765	102,745	5,072
January 08, 2026	102,735	102,760	102,760	102,760	102,735	4,383
January 07, 2026	102,705	102,710	102,710	102,720	102,700	1,605
January 06, 2026	102,685	102,690	102,690	102,695	102,685	5,569
January 05, 2026	102,675	102,680	102,680	102,690	102,660	18,342
January 02, 2026	102,680	102,680	102,680	102,685	102,670	878
December 30, 2025	102,665	102,660	102,660	102,665	102,660	6,269
December 29, 2025	102,650	102,660	102,660	102,670	102,650	1,260
December 26, 2025	105,585	105,585	105,585	105,590	105,585	310
December 24, 2025	105,590	105,580	105,580	105,590	105,580	2,312
December 23, 2025	105,535	105,535	105,535	105,545	105,525	10,140
December 22, 2025	105,520	105,510	105,510	105,525	105,510	2,331
December 19, 2025	105,535	105,535	105,535	105,535	105,530	8,291
December 18, 2025	105,525	105,515	105,515	105,525	105,510	7,137
December 17, 2025	105,495	105,480	105,480	105,495	105,480	5,188
December 16, 2025	105,480	105,495	105,495	105,500	105,480	5,548
December 15, 2025	105,405	105,415	105,415	105,420	105,405	846
December 12, 2025	105,400	105,405	105,405	105,420	105,400	678
December 11, 2025	105,400	105,395	105,395	105,430	105,395	8,680
December 10, 2025	105,385	105,370	105,370	105,385	105,360	3,146
December 09, 2025	105,385	105,395	105,395	105,395	105,385	28
December 08, 2025	105,395	105,400	105,400	105,400	105,390	241
December 05, 2025	105,375	105,375	105,375	105,375	105,375	0
December 04, 2025	105,345	105,345	105,345	105,345	105,345	32
December 03, 2025	105,325	105,335	105,335	105,335	105,320	506
December 02, 2025	105,315	105,325	105,325	105,325	105,315	240
December 01, 2025	105,340	105,345	105,345	105,355	105,340	973
November 28, 2025	105,325	105,340	105,340	105,340	105,325	880
November 27, 2025	105,385	105,360	105,360	105,385	105,360	76
November 26, 2025	105,370	105,370	105,370	105,375	105,370	196
November 25, 2025	105,370	105,370	105,370	105,370	105,370	57
November 24, 2025	105,365	105,360	105,360	105,370	105,360	344
November 21, 2025	105,355	105,325	105,325	105,355	105,320	163

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