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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	104,390	104,395	104,395	104,400	104,390	1,923
June 11, 2025	104,365	104,370	104,370	104,375	104,365	1,252
June 10, 2025	104,360	104,360	104,360	104,370	104,360	32
June 09, 2025	104,355	104,350	104,350	104,355	104,340	606
June 05, 2025	104,340	104,335	104,335	104,345	104,335	699
June 04, 2025	104,345	104,340	104,340	104,355	104,325	169
June 02, 2025	104,330	104,330	104,330	104,335	104,320	1,238
May 30, 2025	104,320	104,315	104,315	104,320	104,315	16
May 29, 2025	104,310	104,320	104,320	104,335	104,310	777
May 28, 2025	104,295	104,300	104,300	104,300	104,295	546
May 27, 2025	104,270	104,275	104,275	104,280	104,270	87
May 26, 2025	104,265	104,270	104,270	104,285	104,265	2,098
May 23, 2025	104,270	104,255	104,255	104,270	104,255	578
May 22, 2025	104,235	104,250	104,250	104,250	104,235	1,402

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