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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65,815	66,990	66,990	67,075	65,630	3,413
February 19, 2026	65,280	65,455	65,455	65,565	64,825	2,972
February 13, 2026	63,505	63,495	63,495	64,360	63,205	1,987
February 12, 2026	62,315	63,505	63,505	63,505	62,030	3,487
February 11, 2026	60,660	61,265	61,265	61,670	60,195	1,860
February 10, 2026	61,680	60,850	60,850	61,680	60,770	1,382
February 09, 2026	60,990	60,770	60,770	61,150	60,485	3,748
February 06, 2026	57,055	58,275	58,275	58,535	55,860	23,713
February 05, 2026	59,925	59,075	59,075	60,625	58,735	6,021
February 04, 2026	62,540	61,615	61,615	62,540	60,185	2,610
February 03, 2026	58,570	60,715	60,715	60,715	58,355	12,880
February 02, 2026	58,715	56,500	56,500	59,585	56,320	5,592
January 30, 2026	59,585	60,015	60,015	61,060	59,585	4,611
January 29, 2026	60,325	59,790	59,790	60,325	58,000	2,877
January 28, 2026	58,600	58,995	58,995	59,305	58,470	2,124
January 27, 2026	55,720	57,920	57,920	57,920	55,405	1,824
January 26, 2026	56,555	55,975	55,975	56,930	55,950	3,112
January 23, 2026	56,580	56,535	56,535	56,985	55,910	3,498
January 22, 2026	56,845	56,245	56,245	57,110	56,030	1,783
January 21, 2026	54,160	55,540	55,540	55,650	54,160	6,373
January 20, 2026	57,305	55,205	55,205	57,305	54,615	898
January 19, 2026	54,735	55,635	55,635	55,805	54,620	3,269
January 16, 2026	54,640	54,800	54,800	55,035	54,240	3,162
January 15, 2026	53,165	54,190	54,190	54,190	53,075	1,231
January 14, 2026	52,965	53,270	53,270	53,320	52,820	874
January 13, 2026	52,745	52,980	52,980	53,070	52,435	1,136
January 12, 2026	52,740	52,340	52,340	52,765	51,950	2,207
January 09, 2026	51,475	52,040	52,040	52,135	51,110	772
January 08, 2026	51,410	51,645	51,645	52,690	51,410	893
January 07, 2026	52,045	51,650	51,650	52,455	50,925	3,606
January 06, 2026	50,195	51,215	51,215	51,225	49,620	1,932
January 05, 2026	49,325	50,210	50,210	50,240	49,325	9,375
January 02, 2026	46,995	48,300	48,300	48,340	46,985	5,032
December 30, 2025	46,655	46,995	46,995	47,055	46,655	4,709
December 29, 2025	46,125	46,670	46,670	46,675	45,885	2,032
December 26, 2025	45,270	45,300	45,300	45,605	45,270	878
December 24, 2025	45,350	44,985	44,985	45,350	44,975	386
December 23, 2025	45,000	44,937	44,937	45,295	44,937	561
December 22, 2025	44,810	44,770	44,770	44,810	44,520	957
December 19, 2025	44,310	43,765	43,765	44,310	43,605	1,031
December 18, 2025	43,435	43,485	43,485	43,815	43,185	816
December 17, 2025	43,305	43,870	43,870	43,870	43,170	441
December 16, 2025	44,185	43,185	43,185	44,185	43,155	2,975
December 15, 2025	44,190	44,185	44,185	44,530	43,955	2,545
December 12, 2025	44,840	45,195	45,195	45,230	44,735	991
December 11, 2025	45,420	44,625	44,625	45,465	44,615	778
December 10, 2025	45,215	44,970	44,970	45,355	44,880	1,156
December 09, 2025	45,195	45,030	45,030	45,250	44,860	461
December 08, 2025	44,850	45,190	45,190	45,190	44,370	820
December 05, 2025	43,710	44,525	44,525	44,525	43,605	511
December 04, 2025	43,700	43,725	43,725	43,725	43,195	3,114
December 03, 2025	43,725	43,870	43,870	44,110	43,360	964
December 02, 2025	42,880	43,375	43,375	43,450	42,880	330
December 01, 2025	43,155	42,505	42,505	43,155	42,195	459
November 28, 2025	43,610	42,580	42,580	43,610	42,570	3,283
November 27, 2025	43,430	43,265	43,265	43,755	43,150	3,272
November 26, 2025	42,325	42,975	42,975	42,975	41,965	3,443
November 25, 2025	42,610	41,805	41,805	42,715	41,540	813
November 24, 2025	41,960	41,500	41,500	42,335	41,500	3,488
November 21, 2025	41,580	41,515	41,515	41,825	41,325	1,869

Kyobo AXA Power K100 ETF (140950.KS) KSC