Kyobo AXA Power K100 ETF - 140950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	33,025	32,990	32,990	33,040	32,900	655
September 05, 2025	32,825	32,900	32,900	32,945	32,810	588
September 04, 2025	32,745	32,825	32,825	32,935	32,695	452
September 03, 2025	32,475	32,650	32,650	32,685	32,475	305
September 02, 2025	32,265	32,475	32,475	32,530	32,265	147
September 01, 2025	32,515	32,120	32,120	32,525	32,055	210
August 29, 2025	32,970	32,685	32,685	32,970	32,670	139
August 28, 2025	32,580	32,830	32,830	32,950	32,355	351
August 27, 2025	32,685	32,655	32,655	32,685	32,500	242
August 26, 2025	32,900	32,595	32,595	32,900	32,555	245
August 25, 2025	32,750	32,915	32,915	32,915	32,685	1,217
August 22, 2025	32,405	32,530	32,530	32,635	32,405	124
August 21, 2025	32,200	32,285	32,285	32,540	32,200	185
August 20, 2025	32,160	32,175	32,175	32,175	31,690	516
August 19, 2025	32,810	32,340	32,340	32,810	32,315	469
August 18, 2025	33,040	32,630	32,630	33,040	32,630	634
August 14, 2025	33,305	33,135	33,135	33,305	33,030	557
August 13, 2025	33,135	33,110	33,110	33,135	32,795	201
August 12, 2025	32,915	32,755	32,755	33,280	32,755	471
August 11, 2025	32,940	32,805	32,805	32,940	32,765	3,396
August 08, 2025	32,980	32,800	32,800	33,025	32,765	311
August 07, 2025	32,850	32,865	32,865	32,865	32,590	419
August 06, 2025	32,510	32,655	32,655	32,665	32,430	362
August 05, 2025	32,620	32,670	32,670	32,840	32,435	637
August 04, 2025	31,805	32,270	32,270	32,340	31,805	1,371
August 01, 2025	32,770	31,830	31,830	32,770	31,830	979
July 31, 2025	33,585	33,115	33,115	33,585	33,085	1,022
July 30, 2025	32,955	33,265	33,265	33,460	32,955	1,074
July 29, 2025	32,710	33,055	33,055	33,140	32,520	462
July 28, 2025	33,055	32,820	32,820	33,055	32,505	360
July 25, 2025	32,560	32,650	32,650	32,770	32,560	633
July 24, 2025	32,835	32,550	32,550	33,180	32,550	2,284
July 23, 2025	32,680	32,650	32,650	32,790	32,235	3,538
July 22, 2025	32,990	32,495	32,495	33,025	32,375	273
July 21, 2025	32,695	32,925	32,925	32,965	32,685	566
July 18, 2025	32,825	32,685	32,685	32,825	32,515	931
July 17, 2025	32,740	32,687	32,687	32,740	32,310	156
July 16, 2025	32,875	32,615	32,615	32,875	32,520	1,123
July 15, 2025	32,725	32,965	32,965	32,965	32,560	406
July 14, 2025	32,430	32,755	32,755	32,765	32,430	574
July 11, 2025	32,610	32,455	32,455	32,880	32,415	2,030
July 10, 2025	32,150	32,420	32,420	32,420	32,020	1,584
July 09, 2025	32,085	32,010	32,010	32,125	31,865	1,407
July 08, 2025	31,505	31,965	31,965	31,975	31,505	141
July 07, 2025	31,235	31,415	31,415	31,520	31,150	527
July 04, 2025	32,125	31,340	31,340	32,125	31,340	1,025
July 03, 2025	31,625	31,870	31,870	31,880	31,570	2,236
July 02, 2025	31,460	31,380	31,380	31,460	31,020	808
July 01, 2025	31,660	31,535	31,535	32,045	31,535	860
June 30, 2025	31,520	31,485	31,485	31,650	31,385	769
June 27, 2025	31,500	31,265	31,265	31,625	31,175	809
June 26, 2025	31,830	31,430	31,430	31,830	31,100	5,752
June 25, 2025	31,985	31,760	31,760	31,985	31,525	32,280
June 24, 2025	31,185	31,655	31,655	31,660	31,185	1,849
June 23, 2025	30,440	30,650	30,650	30,685	30,125	2,239
June 20, 2025	30,385	30,610	30,610	30,625	30,200	3,311
June 19, 2025	30,460	30,280	30,280	30,505	30,040	2,554
June 18, 2025	29,675	30,135	30,135	30,255	29,675	699
June 17, 2025	29,960	29,930	29,930	30,420	29,755	1,007
June 16, 2025	29,385	29,805	29,805	29,805	29,235	1,032

Kyobo AXA Power K100 ETF (140950.KS) KSC