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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	113,635	113,640	113,640	113,650	113,635	17,793
August 14, 2025	113,630	113,635	113,635	113,640	113,620	13,931
August 13, 2025	113,850	113,620	113,620	113,850	113,570	11,215
August 12, 2025	113,870	113,860	113,860	113,870	113,855	7,726
August 11, 2025	113,855	113,865	113,865	113,865	113,845	10,673
August 08, 2025	113,850	113,850	113,850	113,855	113,840	13,278
August 07, 2025	113,825	113,840	113,840	113,840	113,825	6,073
August 06, 2025	113,820	113,820	113,820	113,825	113,815	4,242
August 05, 2025	113,800	113,815	113,815	113,815	113,800	10,733
August 04, 2025	113,800	113,805	113,805	113,805	113,790	15,609
August 01, 2025	113,780	113,790	113,790	113,790	113,780	14,092
July 31, 2025	113,775	113,780	113,780	113,785	113,775	6,983
July 30, 2025	113,755	113,770	113,770	113,785	113,755	42,500
July 29, 2025	113,745	113,755	113,755	113,755	113,745	5,559
July 28, 2025	113,730	113,740	113,740	113,740	113,730	8,264
July 25, 2025	113,735	113,730	113,730	113,735	113,720	7,356
July 24, 2025	113,720	113,725	113,725	113,730	113,720	7,731
July 23, 2025	113,705	113,700	113,700	113,705	113,695	9,116
July 22, 2025	113,700	113,700	113,700	113,700	113,690	7,516
July 21, 2025	113,690	113,690	113,690	113,690	113,680	9,701
July 18, 2025	113,675	113,685	113,685	113,685	113,675	9,158
July 17, 2025	113,660	113,670	113,670	113,675	113,660	20,429
July 16, 2025	113,655	113,655	113,655	113,655	113,650	15,755
July 15, 2025	113,650	113,650	113,650	113,655	113,640	8,884
July 14, 2025	113,655	113,650	113,650	113,655	113,645	10,141
July 11, 2025	113,630	113,645	113,645	113,645	113,630	9,771
July 10, 2025	113,625	113,630	113,630	113,630	113,620	14,411
July 09, 2025	113,600	113,600	113,600	113,610	113,600	6,771
July 08, 2025	113,590	113,600	113,600	113,600	113,590	8,794
July 07, 2025	113,575	113,585	113,585	113,585	113,575	7,065
July 04, 2025	113,560	113,570	113,570	113,570	113,560	9,608
July 03, 2025	113,570	113,560	113,560	113,570	113,550	19,370
July 02, 2025	113,540	113,545	113,545	113,550	113,540	7,361
July 01, 2025	113,535	113,540	113,540	113,540	113,530	9,191
June 30, 2025	113,515	113,525	113,525	113,525	113,515	11,751
June 27, 2025	113,495	113,510	113,510	113,510	113,495	8,791
June 26, 2025	113,480	113,495	113,495	113,505	113,480	24,994
June 25, 2025	113,475	113,485	113,485	113,495	113,475	20,251
June 24, 2025	113,460	113,465	113,465	113,465	113,455	15,059
June 23, 2025	113,455	113,455	113,455	113,480	113,455	26,127
June 20, 2025	113,455	113,455	113,455	113,462	113,445	8,505
June 19, 2025	113,445	113,450	113,450	113,450	113,440	10,238
June 18, 2025	113,425	113,440	113,440	113,440	113,425	6,540
June 17, 2025	113,415	113,425	113,425	113,425	113,415	10,160
June 16, 2025	113,430	113,420	113,420	113,430	113,420	15,587
June 13, 2025	113,420	113,425	113,425	113,425	113,415	11,590
June 12, 2025	113,410	113,420	113,420	113,420	113,410	11,325
June 11, 2025	113,395	113,400	113,400	113,405	113,395	11,829
June 10, 2025	113,395	113,400	113,400	113,400	113,390	8,705
June 09, 2025	113,390	113,395	113,395	113,400	113,355	108,120
June 05, 2025	113,380	113,375	113,375	113,390	113,370	7,712
June 04, 2025	113,360	113,380	113,380	113,380	113,360	22,371
June 02, 2025	113,345	113,355	113,355	113,355	113,330	46,319
May 30, 2025	113,320	113,330	113,330	113,340	113,315	41,705
May 29, 2025	113,325	113,330	113,330	113,330	113,310	50,469
May 28, 2025	113,305	113,315	113,315	113,320	113,305	38,914
May 27, 2025	113,300	113,295	113,295	113,300	113,290	7,871
May 26, 2025	113,285	113,295	113,295	113,295	113,285	12,015
May 23, 2025	113,270	113,285	113,285	113,285	113,260	6,922
May 22, 2025	113,255	113,265	113,265	113,270	113,255	9,059

KODEX KRW Cash (153130.KS) KSC