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
December 04, 2025	57,475	57,790	57,790	57,790	57,060	1,753
December 03, 2025	57,480	57,915	57,915	58,225	57,250	12,737
December 02, 2025	56,455	57,295	57,295	57,420	56,455	442
December 01, 2025	56,965	56,110	56,110	56,965	55,870	426
November 28, 2025	57,520	56,250	56,250	57,520	56,220	106
November 27, 2025	57,115	57,080	57,080	57,755	56,960	3,769
November 26, 2025	55,835	56,620	56,620	56,675	55,355	3,006
November 25, 2025	56,335	55,195	55,195	56,335	54,840	10,507
November 24, 2025	55,825	54,805	54,805	55,940	54,805	242
November 21, 2025	54,670	54,775	54,775	55,240	54,550	21,486
November 20, 2025	57,720	57,195	57,195	58,065	57,195	542
November 19, 2025	56,505	55,985	55,985	56,505	55,110	801
November 18, 2025	57,670	56,405	56,405	58,010	56,400	1,097
November 17, 2025	58,060	58,340	58,340	58,385	57,780	752
November 14, 2025	57,930	57,125	57,125	58,280	57,125	217
November 13, 2025	58,925	59,710	59,710	59,945	58,925	126
November 12, 2025	58,740	59,415	59,415	59,515	58,585	263
November 11, 2025	59,025	58,825	58,825	60,150	58,485	330
November 10, 2025	57,255	58,275	58,275	58,600	57,050	159
November 07, 2025	56,465	56,520	56,520	57,715	55,620	906
November 06, 2025	58,480	57,610	57,610	58,810	56,955	449
November 05, 2025	57,920	57,240	57,240	57,920	55,190	2,059
November 04, 2025	60,505	58,925	58,925	60,505	58,870	894
November 03, 2025	58,725	60,570	60,570	60,570	58,725	5,389
October 31, 2025	58,355	58,725	58,725	58,780	57,935	255
October 30, 2025	58,295	58,030	58,030	58,990	57,870	2,329
October 29, 2025	57,580	58,050	57,908	58,050	56,960	13,851
October 28, 2025	56,830	56,805	56,805	56,955	56,305	29,102
October 27, 2025	56,905	57,400	57,400	57,400	56,695	3,500
October 24, 2025	55,185	55,865	55,865	55,950	55,085	9,582
October 23, 2025	54,065	54,445	54,445	55,315	54,065	139
October 22, 2025	54,255	54,840	54,840	54,865	53,755	2,145
October 21, 2025	54,665	54,385	54,385	55,510	54,285	416
October 20, 2025	53,430	54,280	54,280	54,295	53,055	21,518
October 17, 2025	53,165	53,310	53,310	54,010	52,970	3,464
October 16, 2025	51,805	53,165	53,165	53,165	51,805	9,525
October 15, 2025	50,755	51,800	51,800	51,825	50,755	3,305
October 14, 2025	51,040	50,390	50,390	51,850	50,145	6,947
October 13, 2025	50,620	50,925	50,925	50,925	50,240	203
October 10, 2025	51,020	51,390	51,390	51,565	50,840	3,624
October 02, 2025	49,970	50,110	50,110	50,595	49,785	25,091
October 01, 2025	48,330	48,650	48,650	48,710	48,330	612
September 30, 2025	48,340	48,180	48,180	48,375	48,055	1,534
September 29, 2025	48,000	48,275	48,275	48,360	48,000	1,290
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

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