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
September 05, 2025	238	237	237	239	236	211,373
September 04, 2025	235	238	238	244	233	695,431
September 03, 2025	235	235	235	240	233	404,751
September 02, 2025	235	235	235	236	233	259,521
September 01, 2025	240	234	234	240	234	538,206
August 29, 2025	239	238	238	239	236	257,400
August 28, 2025	239	238	238	240	237	422,822
August 27, 2025	238	238	238	241	238	298,305
August 26, 2025	243	239	239	243	238	186,499
August 25, 2025	237	240	240	242	237	229,579
August 22, 2025	239	237	237	241	237	485,815
August 21, 2025	237	237	237	240	237	326,335
August 20, 2025	241	236	236	246	235	509,325
August 19, 2025	241	241	241	243	238	490,467
August 18, 2025	244	240	240	245	239	817,577
August 14, 2025	244	245	245	245	243	646,982
August 13, 2025	245	245	245	247	244	478,833
August 12, 2025	245	245	245	246	244	412,926
August 11, 2025	246	245	245	250	244	1.55M
August 08, 2025	248	248	248	249	246	347,763
August 07, 2025	249	248	248	249	246	711,020
August 06, 2025	247	248	248	249	246	475,476
August 05, 2025	247	247	247	249	246	541,640
August 04, 2025	249	247	247	249	244	924,700
August 01, 2025	248	249	249	251	248	1.06M
July 31, 2025	252	248	248	252	247	889,492
July 30, 2025	257	250	250	282	249	6.25M
July 29, 2025	248	246	246	248	245	419,781
July 28, 2025	249	246	246	250	245	1.04M
July 25, 2025	248	249	249	250	248	454,144
July 24, 2025	251	248	248	251	248	706,821
July 23, 2025	249	248	248	250	248	355,579
July 22, 2025	249	249	249	251	249	647,087
July 21, 2025	251	249	249	251	249	444,374
July 18, 2025	250	249	249	250	248	514,757
July 17, 2025	252	250	250	252	248	720,166
July 16, 2025	249	251	251	252	248	933,850
July 15, 2025	249	248	248	250	248	1.19M
July 14, 2025	249	250	250	253	249	848,323
July 11, 2025	251	249	249	251	247	1.14M
July 10, 2025	252	250	250	253	249	655,100
July 09, 2025	250	252	252	253	248	972,682
July 08, 2025	250	250	250	253	248	1.07M
July 07, 2025	252	250	250	255	245	1.01M
July 04, 2025	253	252	252	254	250	1.17M
July 03, 2025	255	253	253	257	252	1.68M
July 02, 2025	249	252	252	271	248	5.55M
July 01, 2025	252	252	252	253	247	1.55M
June 30, 2025	255	252	252	258	250	3.24M
June 27, 2025	261	263	263	265	256	2.91M
June 26, 2025	267	261	261	267	256	3.17M
June 25, 2025	273	266	266	285	252	17.03M
June 24, 2025	278	268	268	305	267	30.01M
June 23, 2025	376	375	375	393	364	63.98M
June 20, 2025	324	303	303	324	300	8.82M
June 19, 2025	336	337	337	359	326	19.27M
June 18, 2025	381	351	351	386	350	23.07M
June 17, 2025	325	346	346	401	313	89.28M
June 16, 2025	400	379	379	411	361	72.68M
June 13, 2025	259	336	336	336	250	61.88M

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