KIWOOM KOSEF 100 ETF - 153270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43,015	43,015	43,015	43,015	42,510	2,323
December 03, 2025	43,010	43,230	43,230	43,400	42,735	6,654
December 02, 2025	41,960	42,800	42,800	42,800	41,960	6,212
December 01, 2025	42,310	41,965	41,965	42,505	41,535	10,446
November 28, 2025	42,795	41,955	41,955	42,795	41,900	5,206
November 27, 2025	42,615	42,685	42,685	43,100	42,445	6,849
November 26, 2025	41,605	42,295	42,295	42,320	41,275	4,682
November 25, 2025	42,030	41,130	41,130	42,185	40,930	3,542
November 24, 2025	41,685	40,930	40,930	41,685	40,850	5,336
November 21, 2025	40,335	40,855	40,855	41,200	40,335	10,173
November 20, 2025	43,150	42,730	42,730	43,320	42,720	4,103
November 19, 2025	42,230	41,660	41,660	42,230	40,930	5,755
November 18, 2025	43,105	42,135	42,135	43,360	42,045	5,396
November 17, 2025	43,515	43,515	43,515	43,610	43,150	4,652
November 14, 2025	43,305	42,660	42,660	43,600	42,660	8,601
November 13, 2025	44,265	44,640	44,640	44,845	44,195	5,010
November 12, 2025	44,005	44,445	44,445	44,510	43,690	6,979
November 11, 2025	44,285	44,010	44,010	45,000	43,560	9,300
November 10, 2025	42,600	43,590	43,590	43,770	42,475	11,077
November 07, 2025	42,160	42,335	42,335	43,155	41,500	14,321
November 06, 2025	43,830	43,060	43,060	43,990	42,500	28,888
November 05, 2025	43,235	42,775	42,775	43,235	41,100	39,767
November 04, 2025	45,540	44,090	44,090	45,540	43,980	16,859
November 03, 2025	43,995	45,450	45,450	45,450	43,995	12,843
October 31, 2025	43,540	43,910	43,910	44,000	43,240	7,540
October 30, 2025	43,860	43,490	43,490	44,005	43,300	25,992
October 29, 2025	42,955	43,300	43,300	43,300	42,405	11,575
October 28, 2025	42,425	42,250	42,250	42,445	41,880	26,102
October 27, 2025	42,730	42,770	42,770	42,845	42,345	11,859
October 24, 2025	40,980	41,560	41,560	41,690	40,980	3,056
October 23, 2025	40,460	40,585	40,585	41,180	40,335	3,497
October 22, 2025	40,505	41,000	41,000	41,000	40,085	4,383
October 21, 2025	43,000	40,435	40,435	43,000	40,435	7,434
October 20, 2025	40,180	40,425	40,425	40,510	39,580	3,582
October 17, 2025	39,530	39,805	39,805	40,265	39,465	4,401
October 16, 2025	38,755	39,610	39,610	39,610	38,755	6,709
October 15, 2025	37,840	38,630	38,630	38,630	37,815	2,597
October 14, 2025	38,250	37,620	37,620	38,695	37,275	4,715
October 13, 2025	37,690	37,835	37,835	37,900	37,230	13,186
October 10, 2025	38,075	38,375	38,375	38,455	37,800	9,205
October 02, 2025	37,115	37,275	37,275	37,610	36,970	5,726
October 01, 2025	35,935	36,035	36,035	36,140	35,900	12,413
September 30, 2025	35,935	35,730	35,730	35,935	35,680	4,456
September 29, 2025	35,410	35,785	35,785	35,900	35,410	15,112
September 26, 2025	37,200	35,225	35,225	37,200	34,995	18,269
September 25, 2025	36,110	36,120	36,120	36,225	35,945	3,773
September 24, 2025	36,265	36,085	36,085	36,345	35,735	4,835
September 23, 2025	36,230	36,200	36,200	36,250	35,935	9,911
September 22, 2025	35,765	35,815	35,815	36,055	35,765	2,182
September 19, 2025	35,690	35,460	35,460	35,755	35,405	7,288
September 18, 2025	35,240	35,515	35,515	35,625	35,150	6,827
September 17, 2025	35,245	35,030	35,030	35,245	34,870	4,493
September 16, 2025	34,990	35,495	35,495	35,495	34,965	8,991
September 15, 2025	34,905	34,705	34,705	34,945	34,600	8,571
September 12, 2025	34,355	34,635	34,635	34,635	34,205	4,788
September 11, 2025	33,925	33,885	33,885	34,010	33,590	9,052
September 10, 2025	33,155	33,590	33,590	33,675	33,155	6,336
September 09, 2025	32,560	32,950	32,950	32,950	32,540	3,126
September 08, 2025	32,495	32,450	32,450	32,495	32,355	1,610
September 05, 2025	32,500	32,295	32,295	32,500	32,295	3,274

KIWOOM KOSEF 100 ETF (153270.KS) KSC