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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KODEX KRW Cash (153130.KS) KSC