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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	113,415	113,425	113,425	113,425	113,415	14,607
November 19, 2025	113,400	113,395	113,395	113,400	113,385	10,567
November 18, 2025	113,370	113,405	113,405	113,405	113,370	31,223
November 17, 2025	113,345	113,360	113,360	113,365	113,345	24,771
November 14, 2025	113,335	113,325	113,325	113,340	113,325	14,115
November 13, 2025	113,640	113,335	113,335	113,645	113,335	15,418
November 12, 2025	113,595	113,605	113,353	113,605	113,595	10,318
November 11, 2025	113,575	113,590	113,338.03	113,595	113,575	19,704
November 10, 2025	113,565	113,575	113,323.07	113,580	113,560	13,236
November 07, 2025	113,555	113,570	113,570	113,580	113,555	15,934
November 06, 2025	113,540	113,580	113,580	113,595	113,540	19,871
November 05, 2025	113,575	113,575	113,575	113,590	113,570	27,541
November 04, 2025	113,580	113,560	113,560	113,580	113,560	15,833
November 03, 2025	113,575	113,580	113,580	113,585	113,575	17,812
October 31, 2025	113,585	113,575	113,575	113,585	113,565	17,728
October 30, 2025	113,575	113,570	113,570	113,590	113,570	20,735
October 29, 2025	113,580	113,565	113,565	113,580	113,565	11,042
October 28, 2025	113,575	113,580	113,580	113,585	113,570	14,340
October 27, 2025	113,570	113,575	113,575	113,580	113,570	11,286
October 24, 2025	113,575	113,565	113,565	113,575	113,565	26,730
October 23, 2025	113,565	113,575	113,575	113,580	113,565	11,808
October 22, 2025	113,555	113,555	113,555	113,555	113,545	9,392
October 21, 2025	113,545	113,555	113,555	113,555	113,545	12,356
October 20, 2025	113,555	113,545	113,545	113,565	113,545	26,137

KODEX KRW Cash (153130.KS) KSC