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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kyobo AXA Power K100 ETF (140950.KS) KSC