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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	43,780	43,325	43,325	43,995	43,325	1,110
November 19, 2025	42,745	42,400	42,400	42,825	41,700	673
November 18, 2025	43,780	42,745	42,745	43,995	42,745	2,229
November 17, 2025	44,160	44,175	44,175	44,230	43,730	424
November 14, 2025	45,200	43,355	43,355	45,200	43,355	2,677
November 13, 2025	44,925	45,310	45,310	45,515	44,925	494
November 12, 2025	44,705	45,090	45,090	45,190	44,500	2,858
November 11, 2025	44,930	44,620	44,620	45,615	44,315	4,039
November 10, 2025	43,470	44,195	44,195	44,465	43,470	2,458
November 07, 2025	43,720	42,895	42,895	43,725	42,160	2,199
November 06, 2025	44,580	43,720	43,720	44,580	43,205	1,512
November 05, 2025	43,930	43,410	43,410	43,930	41,820	3,967
November 04, 2025	45,945	44,750	44,750	46,000	44,750	2,373
November 03, 2025	44,610	45,945	45,945	45,945	44,610	1,730
October 31, 2025	44,290	44,560	44,560	44,620	44,025	1,645
October 30, 2025	44,300	44,030	44,030	44,675	43,890	4,084
October 29, 2025	43,640	43,955	43,847	43,955	43,050	3,346
October 28, 2025	43,295	43,060	42,954.2	43,295	42,675	4,457
October 27, 2025	42,925	43,475	43,368.18	43,485	42,925	3,142
October 24, 2025	41,860	42,290	42,186.09	42,345	41,710	948
October 23, 2025	41,100	41,220	41,118.72	41,885	40,995	663
October 22, 2025	41,070	41,720	41,617.49	41,720	40,760	965
October 21, 2025	41,610	41,215	41,215	42,085	41,150	1,953
October 20, 2025	40,820	41,150	41,150	41,150	40,190	8,744
October 17, 2025	40,135	40,400	40,400	40,945	40,100	2,754
October 16, 2025	39,350	40,205	40,205	40,205	39,350	366
October 15, 2025	38,435	39,140	39,140	39,210	38,435	285
October 14, 2025	38,775	38,115	38,115	39,250	37,900	7,300
October 13, 2025	38,340	38,515	38,515	38,515	37,825	1,897
October 10, 2025	38,630	38,810	38,810	38,980	38,360	13,189
October 02, 2025	37,700	37,765	37,765	38,155	37,485	5,544
October 01, 2025	36,395	36,640	36,640	36,700	36,395	1,072
September 30, 2025	36,455	36,275	36,275	36,470	36,275	435
September 29, 2025	35,950	36,340	36,340	36,415	35,950	274
September 26, 2025	36,400	35,730	35,730	36,400	35,550	11,305
September 25, 2025	36,505	36,670	36,670	36,745	36,502	1,160
September 24, 2025	36,865	36,645	36,645	36,865	36,335	559
September 23, 2025	36,810	36,750	36,750	36,810	36,500	761
September 22, 2025	36,350	36,415	36,415	36,600	36,315	1,390
September 19, 2025	36,260	36,030	36,030	36,260	35,965	8,418
September 18, 2025	35,870	36,115	36,115	36,185	35,690	566
September 17, 2025	35,870	35,535	35,535	35,870	35,475	6,630
September 16, 2025	35,530	35,950	35,950	36,010	35,530	907
September 15, 2025	35,340	35,355	35,355	35,510	35,215	2,178
September 12, 2025	34,985	35,160	35,160	35,160	34,770	269
September 11, 2025	34,445	34,425	34,425	34,530	34,150	472
September 10, 2025	33,665	34,145	34,145	34,245	33,585	486
September 09, 2025	33,200	33,455	33,455	33,480	33,020	494
September 08, 2025	33,025	32,990	32,990	33,040	32,900	655

Kyobo AXA Power K100 ETF (140950.KS) KSC