KIM ANKOR Oilfield Overseas Resources Development Special Asset Fund - 152550.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	220	221	221	223	220	526,799
December 03, 2025	222	223	223	224	221	260,350
December 02, 2025	223	222	222	223	220	185,836
December 01, 2025	222	223	223	225	222	250,707
November 28, 2025	222	224	224	225	221	165,843
November 27, 2025	223	221	221	223	221	207,000
November 26, 2025	222	222	222	223	220	232,320
November 25, 2025	222	222	222	223	220	162,957
November 24, 2025	222	221	221	223	221	309,212
November 21, 2025	221	222	222	224	221	354,982
November 20, 2025	226	225	225	226	222	334,684
November 19, 2025	227	225	225	227	223	299,466
November 18, 2025	228	226	226	228	223	471,226
November 17, 2025	229	228	228	231	226	422,163
November 14, 2025	227	229	229	231	222	550,709
November 13, 2025	225	227	227	228	225	439,912
November 12, 2025	228	229	229	229	225	295,189
November 11, 2025	227	226	226	228	224	423,327
November 10, 2025	227	227	227	229	223	384,865
November 07, 2025	226	226	226	229	223	549,398
November 06, 2025	225	226	226	228	222	562,511
November 05, 2025	228	224	224	229	221	1.52M
November 04, 2025	228	227	227	230	225	898,481
November 03, 2025	233	228	228	233	226	1.13M
October 31, 2025	234	232	232	234	231	398,655
October 30, 2025	235	233	233	237	232	630,678
October 29, 2025	235	235	235	236	234	533,464
October 28, 2025	237	235	235	237	234	464,556
October 27, 2025	238	236	236	238	235	562,890
October 24, 2025	238	238	238	240	236	554,657
October 23, 2025	240	237	237	243	237	1.4M
October 22, 2025	236	237	237	241	236	494,791
October 21, 2025	236	238	238	243	236	783,387
October 20, 2025	235	236	236	237	235	245,707
October 17, 2025	235	237	237	237	234	635,945
October 16, 2025	236	235	235	238	234	747,500
October 15, 2025	238	236	236	238	234	493,553
October 14, 2025	235	236	236	238	234	640,158
October 13, 2025	238	235	235	238	234	392,786
October 10, 2025	237	235	235	240	233	768,612
October 02, 2025	237	237	237	239	236	357,904
October 01, 2025	239	237	237	239	236	314,652
September 30, 2025	237	238	238	240	236	415,399
September 29, 2025	238	238	238	241	238	439,389
September 26, 2025	240	238	238	243	237	593,995
September 25, 2025	241	238	238	241	237	656,971
September 24, 2025	247	237	237	253	237	1.74M
September 23, 2025	238	238	238	240	237	551,403
September 22, 2025	241	239	239	242	238	1.02M
September 19, 2025	242	240	240	243	239	705,955
September 18, 2025	242	241	241	243	237	1.31M
September 17, 2025	274	245	245	277	245	12.73M
September 16, 2025	242	243	243	245	241	571,871
September 15, 2025	243	241	241	244	239	307,103
September 12, 2025	239	241	241	243	239	354,324
September 11, 2025	245	241	241	245	239	517,455
September 10, 2025	240	243	243	246	238	1.31M
September 09, 2025	237	237	237	237	234	537,474
September 08, 2025	237	237	237	238	235	334,444
September 05, 2025	238	237	237	239	236	211,373

KIM ANKOR Oilfield Overseas Resources Development Special Asset Fund (152550.KS) KSC