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
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
July 03, 2025	42,255	42,690	42,690	42,690	42,255	50
July 02, 2025	42,210	42,070	42,070	42,210	41,565	130
July 01, 2025	42,195	42,215	42,215	42,910	42,195	9,634
June 30, 2025	42,070	42,180	42,180	42,335	41,960	24,313
June 27, 2025	41,950	41,880	41,880	42,330	41,705	23,184
June 26, 2025	42,590	42,015	42,015	42,590	41,575	12,641
June 25, 2025	42,530	42,475	42,475	42,610	42,200	110,942
June 24, 2025	41,720	42,285	42,285	42,345	41,720	14,373
June 23, 2025	40,720	40,975	40,975	41,005	40,435	658
June 20, 2025	40,520	40,995	40,995	41,040	40,445	19,460
June 19, 2025	40,820	40,440	40,440	40,820	40,155	2,495
June 18, 2025	39,545	40,360	40,360	40,490	39,545	116
June 17, 2025	40,160	39,955	39,955	40,700	39,835	3,044
June 16, 2025	39,315	39,915	39,915	39,915	39,180	56
June 13, 2025	39,835	39,275	39,275	39,835	39,050	46
June 12, 2025	39,570	39,580	39,580	39,835	39,550	71
June 11, 2025	39,095	39,500	39,500	39,537	39,095	183
June 10, 2025	39,085	38,920	38,920	39,235	38,780	83
June 09, 2025	38,585	38,805	38,805	39,020	38,585	73
June 05, 2025	37,855	38,120	38,120	38,540	37,825	6,839
June 04, 2025	36,975	37,470	37,470	37,500	36,975	160
June 02, 2025	36,445	36,435	36,435	36,810	36,345	61
May 30, 2025	36,740	36,445	36,445	36,785	36,445	89
May 29, 2025	36,440	36,840	36,840	36,845	36,440	153
May 28, 2025	35,795	36,150	36,150	36,420	35,795	50
May 27, 2025	35,310	35,605	35,605	35,605	35,310	50
May 26, 2025	35,120	35,395	35,395	35,515	35,110	52
May 23, 2025	34,910	34,955	34,955	35,100	34,910	42
May 22, 2025	35,250	34,925	34,925	35,250	34,880	48

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