KODEX KRW Cash - 153130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113,355	113,355	113,355	113,365	113,350	31,669
February 19, 2026	113,320	113,350	113,350	113,350	113,320	57,217
February 13, 2026	113,305	113,315	113,315	113,315	113,300	28,064
February 12, 2026	113,270	113,295	113,295	113,300	113,265	27,806
February 11, 2026	113,475	113,485	113,255	113,490	113,470	17,139
February 10, 2026	113,455	113,470	113,240.03	113,475	113,450	17,273
February 09, 2026	113,445	113,455	113,225.06	113,460	113,445	17,906
February 06, 2026	113,430	113,440	113,440	113,465	113,430	25,502
February 05, 2026	113,435	113,430	113,430	113,465	113,430	49,766
February 04, 2026	113,415	113,415	113,415	113,425	113,410	17,227
February 03, 2026	113,415	113,405	113,405	113,425	113,405	21,306
February 02, 2026	113,415	113,415	113,415	113,430	113,400	61,183
January 30, 2026	113,410	113,415	113,415	113,415	113,395	21,196
January 29, 2026	113,400	113,420	113,420	113,420	113,400	19,494
January 28, 2026	113,385	113,395	113,395	113,395	113,385	13,778
January 27, 2026	113,390	113,385	113,385	113,395	113,385	31,085
January 26, 2026	113,395	113,390	113,390	113,395	113,380	15,667
January 23, 2026	113,395	113,390	113,390	113,400	113,390	16,102
January 22, 2026	113,375	113,385	113,385	113,390	113,375	15,400
January 21, 2026	113,350	113,375	113,375	113,375	113,340	17,453
January 20, 2026	113,350	113,355	113,355	113,370	113,345	34,929
January 19, 2026	113,355	113,350	113,350	113,370	113,350	25,484
January 16, 2026	113,360	113,355	113,355	113,360	113,340	23,488
January 15, 2026	113,350	113,365	113,365	113,365	113,350	14,334
January 14, 2026	113,340	113,340	113,340	113,340	113,325	30,132
January 13, 2026	113,575	113,570	113,320	113,585	113,565	31,417
January 12, 2026	113,570	113,575	113,575	113,580	113,565	19,585
January 09, 2026	113,555	113,565	113,565	113,570	113,545	24,358
January 08, 2026	113,540	113,555	113,555	113,565	113,540	12,156
January 07, 2026	113,505	113,525	113,525	113,535	113,505	21,740
January 06, 2026	113,520	113,525	113,525	113,525	113,510	35,002
January 05, 2026	113,500	113,510	113,510	113,515	113,497	23,503
January 02, 2026	113,530	113,500	113,500	113,530	113,480	31,276
December 30, 2025	113,480	113,490	113,490	113,495	113,465	77,139
December 29, 2025	113,450	113,475	113,475	113,475	113,385	43,037
December 26, 2025	113,435	113,450	113,450	113,465	113,435	40,059
December 24, 2025	113,405	113,400	113,400	113,410	113,400	20,099
December 23, 2025	113,395	113,395	113,395	113,400	113,390	13,015
December 22, 2025	113,380	113,395	113,395	113,400	113,380	27,480
December 19, 2025	113,375	113,380	113,380	113,420	113,375	42,201
December 18, 2025	113,370	113,375	113,375	113,380	113,370	5,755
December 17, 2025	113,355	113,340	113,340	113,355	113,340	19,409
December 16, 2025	113,315	113,315	113,315	113,355	113,310	18,678
December 15, 2025	113,305	113,315	113,315	113,320	113,305	27,675
December 12, 2025	113,275	113,295	113,295	113,295	113,275	7,527
December 11, 2025	113,525	113,550	113,312	113,555	113,525	10,298
December 10, 2025	113,515	113,520	113,282.06	113,520	113,505	16,136
December 09, 2025	113,515	113,520	113,282.06	113,525	113,510	15,326
December 08, 2025	113,510	113,515	113,277.07	113,520	113,505	13,657
December 05, 2025	113,490	113,500	113,262.11	113,500	113,490	13,384
December 04, 2025	113,475	113,490	113,490	113,490	113,470	26,457
December 03, 2025	113,470	113,470	113,470	113,470	113,460	30,141
December 02, 2025	113,455	113,465	113,465	113,465	113,450	15,201
December 01, 2025	113,455	113,455	113,455	113,460	113,455	11,731
November 28, 2025	113,470	113,460	113,460	113,480	113,455	45,144
November 27, 2025	113,470	113,470	113,470	113,495	113,470	41,064
November 26, 2025	113,460	113,450	113,450	113,460	113,450	22,282
November 25, 2025	113,455	113,460	113,460	113,460	113,440	12,927
November 24, 2025	113,450	113,465	113,465	113,475	113,445	31,250
November 21, 2025	113,430	113,450	113,450	113,450	113,425	15,670

KODEX KRW Cash (153130.KS) KSC