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
February 20, 2026	85,550	87,370	87,370	87,505	85,550	10,059
February 19, 2026	85,200	85,390	85,390	85,565	84,475	11,898
February 13, 2026	82,975	82,850	82,850	84,045	82,345	4,199
February 12, 2026	81,410	83,035	83,035	83,035	81,120	7,285
February 11, 2026	79,035	80,050	80,050	80,510	78,620	2,954
February 10, 2026	80,340	79,375	79,375	80,450	79,270	12,955
February 09, 2026	79,525	79,445	79,445	79,905	78,970	19,710
February 06, 2026	74,635	76,155	76,155	76,525	73,095	9,375
February 05, 2026	77,965	76,915	76,915	79,125	76,650	6,611
February 04, 2026	78,435	80,395	80,395	80,515	78,435	9,739
February 03, 2026	76,455	79,275	79,275	79,275	76,365	12,947
February 02, 2026	76,535	73,670	73,670	77,555	73,655	7,736
January 30, 2026	77,465	78,575	78,575	79,545	77,465	9,284
January 29, 2026	78,295	77,910	77,910	78,295	75,610	21,278
January 28, 2026	76,620	77,100	77,100	77,315	76,215	23,222
January 27, 2026	72,775	75,650	75,650	75,660	72,540	3,184
January 26, 2026	73,990	73,250	73,250	74,270	73,100	300
January 23, 2026	73,705	73,795	73,795	74,415	73,050	1,388
January 22, 2026	74,285	73,420	73,420	74,580	73,175	14,688
January 21, 2026	70,495	72,535	72,535	72,665	70,495	1,024
January 20, 2026	72,470	72,005	72,005	72,835	71,265	3,312
January 19, 2026	71,195	72,530	72,530	72,845	71,195	10,896
January 16, 2026	71,275	71,560	71,560	71,870	70,880	9,667
January 15, 2026	69,440	70,750	70,750	70,765	69,440	4,736
January 14, 2026	69,155	69,540	69,540	69,605	69,035	482
January 13, 2026	68,855	69,210	69,210	69,210	68,510	111
January 12, 2026	68,840	68,350	68,350	68,855	67,680	5,019
January 09, 2026	66,985	67,920	67,920	68,040	66,735	90
January 08, 2026	67,065	67,320	67,320	68,720	67,065	9,459
January 07, 2026	67,945	67,420	67,420	68,550	66,585	359
January 06, 2026	65,565	66,905	66,905	66,905	64,790	11,292
January 05, 2026	64,610	65,745	65,745	65,810	64,545	30,753
January 02, 2026	61,780	63,365	63,365	63,425	61,780	19,731
December 30, 2025	61,245	61,460	61,460	61,760	61,245	88
December 29, 2025	60,365	61,390	61,390	61,400	60,365	4,944
December 26, 2025	59,610	59,685	59,685	60,040	59,610	103
December 24, 2025	59,500	59,260	59,260	59,610	59,220	5,657
December 23, 2025	59,420	59,225	59,225	59,685	59,220	5,464
December 22, 2025	58,875	59,070	59,070	59,115	58,780	7,923
December 19, 2025	58,395	57,775	57,775	58,395	57,520	300
December 18, 2025	57,075	57,390	57,390	57,845	57,050	929
December 17, 2025	57,340	57,945	57,945	57,945	57,075	281
December 16, 2025	58,095	57,010	57,010	58,095	56,960	907
December 15, 2025	58,255	58,300	58,300	58,705	58,095	410
December 12, 2025	58,840	59,630	59,630	59,670	58,840	197
December 11, 2025	59,845	58,840	58,840	59,910	58,730	4,412
December 10, 2025	59,445	59,295	59,295	59,750	59,185	2,057
December 09, 2025	59,555	59,385	59,385	59,645	59,105	7,991
December 08, 2025	59,125	59,660	59,660	59,660	58,610	1,039
December 05, 2025	57,690	58,355	58,355	58,450	57,495	181
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

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