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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	105,325	105,340	105,340	105,340	105,325	83
November 19, 2025	105,310	105,310	105,310	105,310	105,305	5,358
November 18, 2025	105,275	105,280	105,280	105,280	105,275	824
November 17, 2025	105,225	105,230	105,230	105,230	105,225	329
November 14, 2025	105,225	105,220	105,220	105,225	105,215	66
November 13, 2025	105,225	105,230	105,230	105,235	105,215	1,000
November 12, 2025	105,255	105,245	105,245	105,255	105,240	130
November 11, 2025	105,230	105,235	105,235	105,245	105,225	1,150
November 10, 2025	105,210	105,205	105,205	105,215	105,200	4,100
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

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