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
January 14, 2026	224	218	218	229	214	3.7M
January 13, 2026	215	216	216	220	211	1.39M
January 12, 2026	215	219	219	225	212	3.41M
January 09, 2026	215	212	212	225	208	3.05M
January 08, 2026	206	208	208	214	206	1.19M
January 07, 2026	213	212	212	220	210	1.85M
January 06, 2026	211	213	213	253	207	11.85M
January 05, 2026	209	208	208	219	207	2.19M
January 02, 2026	208	208	208	209	206	510,080
December 30, 2025	209	208	208	209	206	480,958
December 29, 2025	209	207	207	213	207	538,381
December 26, 2025	219	209	209	219	206	934,247
December 24, 2025	212	212	212	214	211	460,925
December 23, 2025	224	214	214	224	212	939,490
December 22, 2025	220	216	216	220	215	578,091
December 19, 2025	215	220	220	220	212	1.06M
December 18, 2025	216	218	218	237	214	8.34M
December 17, 2025	212	211	211	214	211	295,700
December 16, 2025	218	211	211	218	211	515,754
December 15, 2025	218	216	216	218	213	713,933
December 12, 2025	219	218	218	220	217	418,031
December 11, 2025	219	218	218	221	217	291,661
December 10, 2025	220	219	219	220	218	212,689
December 09, 2025	221	220	220	222	218	338,075
December 08, 2025	222	220	220	222	220	481,729
December 05, 2025	221	221	221	222	220	178,548
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

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