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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	113,630	113,630	113,630	113,635	113,625	12,183
September 26, 2025	113,630	113,630	113,630	113,635	113,620	13,201
September 25, 2025	113,625	113,630	113,630	113,640	113,625	21,436
September 24, 2025	113,615	113,630	113,630	113,630	113,615	13,347
September 23, 2025	113,615	113,615	113,615	113,620	113,610	11,283
September 22, 2025	113,610	113,610	113,610	113,620	113,590	18,340
September 19, 2025	113,605	113,610	113,610	113,610	113,585	10,353
September 18, 2025	113,585	113,605	113,605	113,605	113,585	9,907
September 17, 2025	113,575	113,585	113,585	113,585	113,570	15,284
September 16, 2025	113,575	113,570	113,570	113,585	113,565	14,527
September 15, 2025	113,575	113,575	113,575	113,590	113,545	37,219
September 12, 2025	113,560	113,560	113,560	113,560	113,550	13,842
September 11, 2025	113,830	113,815	113,540	113,840	113,815	10,860
September 10, 2025	113,795	113,805	113,530.02	113,805	113,785	19,711
September 09, 2025	113,785	113,790	113,515.06	113,795	113,785	11,996
September 08, 2025	113,795	113,785	113,510.07	113,795	113,785	8,377
September 05, 2025	113,780	113,785	113,785	113,790	113,765	6,541
September 04, 2025	113,765	113,770	113,770	113,775	113,765	11,815
September 03, 2025	113,760	113,755	113,755	113,765	113,755	2,787
September 02, 2025	113,755	113,760	113,760	113,760	113,750	4,215
September 01, 2025	113,750	113,750	113,750	113,755	113,745	7,249
August 29, 2025	113,740	113,745	113,745	113,745	113,735	6,711
August 28, 2025	113,720	113,740	113,740	113,740	113,720	8,615
August 27, 2025	113,715	113,720	113,720	113,720	113,715	10,402
August 26, 2025	113,710	113,715	113,715	113,715	113,705	11,583
August 25, 2025	113,690	113,710	113,710	113,710	113,690	17,184
August 22, 2025	113,695	113,695	113,695	113,695	113,685	13,227
August 21, 2025	113,685	113,685	113,685	113,685	113,665	7,986
August 20, 2025	113,655	113,665	113,665	113,670	113,650	16,852
August 19, 2025	113,645	113,650	113,650	113,655	113,645	14,370
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

KODEX KRW Cash (153130.KS) KSC