Kyobo AXA Power K200 Securities ETF Investment Trust - Equity - 152870.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48,260	47,445	47,445	48,260	47,225	86
September 25, 2025	48,395	48,715	48,715	48,785	48,395	175
September 24, 2025	48,975	48,685	48,685	48,975	48,305	982
September 23, 2025	48,730	48,875	48,875	48,915	48,515	5,977
September 22, 2025	48,340	48,500	48,500	48,735	48,180	16,521
September 19, 2025	48,120	47,980	47,980	48,215	47,875	96
September 18, 2025	47,745	48,145	48,145	48,195	47,540	2,784
September 17, 2025	47,565	47,335	47,335	47,565	47,220	12,560
September 16, 2025	47,355	47,945	47,945	47,995	47,355	19,970
September 15, 2025	47,080	47,155	47,155	47,375	46,915	8,128
September 12, 2025	46,630	46,940	46,940	46,950	46,410	4,061
September 11, 2025	45,815	45,970	45,970	45,970	45,610	4,392
September 10, 2025	44,930	45,610	45,610	45,715	44,930	11,491
September 09, 2025	44,180	44,710	44,710	44,750	44,150	14,869
September 08, 2025	44,055	44,140	44,140	44,140	43,915	8,046
September 05, 2025	43,830	43,960	43,960	44,010	43,785	2,472
September 04, 2025	43,650	43,720	43,720	43,950	43,640	51
September 03, 2025	43,335	43,605	43,605	43,655	43,335	967
September 02, 2025	43,100	43,420	43,420	43,460	43,100	221
September 01, 2025	43,180	42,930	42,930	43,425	42,845	135
August 29, 2025	44,000	43,665	43,665	44,000	43,645	503
August 28, 2025	43,405	43,825	43,825	44,025	43,405	43
August 27, 2025	43,650	43,550	43,550	43,650	43,380	83
August 26, 2025	43,715	43,515	43,515	43,745	43,485	111
August 25, 2025	43,705	43,955	43,955	43,955	43,655	4,064
August 22, 2025	43,260	43,415	43,415	43,590	43,260	45
August 21, 2025	43,120	43,070	43,070	43,415	43,070	1,259
August 20, 2025	42,820	42,935	42,935	42,975	42,310	579
August 19, 2025	43,730	43,155	43,155	43,730	43,155	86
August 18, 2025	43,915	43,525	43,525	43,915	43,525	677
August 14, 2025	44,455	44,195	44,195	44,455	44,055	470
August 13, 2025	44,090	44,240	44,240	44,240	43,825	314
August 12, 2025	43,930	43,755	43,755	44,460	43,755	307
August 11, 2025	43,955	43,905	43,905	44,065	43,815	666
August 08, 2025	44,125	43,815	43,815	44,170	43,815	182
August 07, 2025	43,890	43,950	43,950	44,015	43,670	192
August 06, 2025	43,430	43,640	43,640	43,660	43,370	284
August 05, 2025	43,475	43,670	43,670	43,920	43,360	2,507
August 04, 2025	42,565	43,095	43,095	43,190	42,515	3,147
August 01, 2025	43,735	42,605	42,605	43,735	42,605	547
July 31, 2025	44,910	44,315	44,315	44,910	44,230	6,892
July 30, 2025	44,035	44,485	44,485	44,785	44,035	3,740
July 29, 2025	43,825	44,225	44,225	44,275	43,365	4,059
July 28, 2025	44,085	43,950	43,950	44,085	43,525	117
July 25, 2025	43,535	43,675	43,675	43,880	43,535	153
July 24, 2025	43,825	43,580	43,580	44,350	43,580	222
July 23, 2025	43,905	43,670	43,670	43,905	43,130	375
July 22, 2025	43,970	43,495	43,495	44,105	43,320	3,521
July 21, 2025	43,800	44,105	44,105	44,115	43,800	63
July 18, 2025	43,750	43,765	43,765	43,950	43,560	5,360
July 17, 2025	43,930	43,750	43,750	43,930	43,230	2,254
July 16, 2025	43,840	43,690	43,690	43,870	43,585	2,964
July 15, 2025	43,765	44,115	44,115	44,115	43,610	12,690
July 14, 2025	43,230	43,840	43,840	43,860	43,230	165
July 11, 2025	43,580	43,435	43,435	44,005	43,430	1,958
July 10, 2025	42,870	43,425	43,425	43,425	42,870	3,514
July 09, 2025	42,820	42,825	42,825	42,935	42,600	1,729
July 08, 2025	42,000	42,720	42,720	42,770	42,000	35,929
July 07, 2025	41,690	41,970	41,970	42,080	41,690	19,240
July 04, 2025	42,920	41,890	41,890	42,920	41,890	48,651

Kyobo AXA Power K200 Securities ETF Investment Trust - Equity (152870.KS) KSC