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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	113,540	113,540	113,540	113,540	113,525	20,463
October 16, 2025	113,525	113,535	113,535	113,540	113,525	17,122
October 15, 2025	113,515	113,525	113,525	113,535	113,515	18,555
October 14, 2025	113,725	113,510	113,510	113,730	113,505	10,553
October 13, 2025	113,720	113,730	113,730	113,730	113,700	36,149
October 10, 2025	113,720	113,710	113,710	113,740	113,675	71,866
October 02, 2025	113,660	113,700	113,700	113,705	113,660	24,238
October 01, 2025	113,645	113,675	113,675	113,675	113,645	16,406
September 30, 2025	113,630	113,630	113,630	113,635	113,625	20,348
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

KODEX KRW Cash (153130.KS) KSC