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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32,410	32,110	32,110	32,410	32,110	3,186
August 14, 2025	32,760	32,555	32,555	32,760	32,505	3,612
August 13, 2025	32,655	32,605	32,605	32,655	32,335	5,236
August 12, 2025	32,575	32,195	32,195	32,740	32,195	5,175
August 11, 2025	32,500	32,295	32,295	32,500	32,220	3,538
August 08, 2025	32,395	32,260	32,260	32,515	32,190	3,197
August 07, 2025	32,410	32,370	32,370	32,410	32,110	2,398
August 06, 2025	32,030	32,110	32,110	32,115	31,900	1,868
August 05, 2025	32,185	32,115	32,115	32,375	31,935	11,308
August 04, 2025	31,440	31,720	31,720	31,810	31,285	15,914
August 01, 2025	32,255	31,430	31,430	32,255	31,370	13,893
July 31, 2025	33,005	32,820	32,820	33,085	32,540	15,319
July 30, 2025	32,630	32,765	32,765	32,960	32,500	19,442
July 29, 2025	32,285	32,450	32,450	32,570	31,910	5,819
July 28, 2025	32,445	32,315	32,315	32,445	31,985	2,156
July 25, 2025	31,980	32,125	32,125	32,235	31,980	723
July 24, 2025	32,385	32,110	32,110	32,565	32,040	6,701
July 23, 2025	32,190	32,065	32,065	32,245	31,645	9,424
July 22, 2025	32,430	31,940	31,940	32,490	31,830	2,437
July 21, 2025	32,190	32,430	32,430	32,445	32,170	2,508
July 18, 2025	32,310	32,170	32,170	32,310	32,000	2,498
July 17, 2025	32,190	32,140	32,140	32,190	31,760	5,612
July 16, 2025	32,275	32,135	32,135	32,275	32,020	5,147
July 15, 2025	32,165	32,445	32,445	32,445	32,035	9,667
July 14, 2025	31,905	32,370	32,370	32,370	31,905	3,462
July 11, 2025	32,015	31,930	31,930	32,410	31,920	10,244
July 10, 2025	31,600	31,925	31,925	31,925	31,500	10,897
July 09, 2025	31,525	31,435	31,435	31,540	31,295	5,395
July 08, 2025	30,900	31,415	31,415	31,475	30,900	6,934
July 07, 2025	30,870	30,895	30,895	30,990	30,625	3,711
July 04, 2025	31,580	30,885	30,885	31,580	30,810	7,128
July 03, 2025	31,220	31,405	31,405	31,445	31,095	9,945
July 02, 2025	31,000	30,955	30,955	31,055	30,500	9,672
July 01, 2025	31,130	31,085	31,085	31,530	31,085	7,610
June 30, 2025	31,000	30,965	30,965	31,120	30,865	12,005
June 27, 2025	31,015	30,795	30,795	31,180	30,685	10,579
June 26, 2025	31,310	31,010	31,010	31,350	30,575	15,895
June 25, 2025	31,520	31,310	31,310	31,520	31,025	19,287
June 24, 2025	30,720	31,140	31,140	31,185	30,710	17,154
June 23, 2025	29,955	30,140	30,140	30,210	29,670	17,862
June 20, 2025	29,820	30,180	30,180	30,180	29,720	9,613
June 19, 2025	29,895	29,760	29,760	30,000	29,540	3,265
June 18, 2025	29,260	29,745	29,745	29,785	29,230	14,133
June 17, 2025	29,695	29,425	29,425	29,990	29,340	8,331
June 16, 2025	28,960	29,340	29,340	29,340	28,830	6,599
June 13, 2025	29,205	28,960	28,960	29,340	28,745	3,595
June 12, 2025	29,135	29,185	29,185	29,300	29,095	7,386
June 11, 2025	28,920	29,110	29,110	29,110	28,825	5,993
June 10, 2025	28,845	28,740	28,740	28,850	28,495	12,369
June 09, 2025	28,415	28,530	28,530	28,745	28,415	16,633
June 05, 2025	27,855	28,040	28,040	28,385	27,820	9,421
June 04, 2025	27,260	27,530	27,530	27,535	27,260	4,288
June 02, 2025	26,830	26,815	26,815	27,040	26,705	2,649
May 30, 2025	27,060	26,875	26,875	27,065	26,740	3,474
May 29, 2025	26,880	27,065	27,065	27,115	26,745	1,718
May 28, 2025	26,300	26,605	26,605	26,785	26,300	2,453
May 27, 2025	26,120	26,130	26,130	26,205	26,115	362
May 26, 2025	25,820	26,190	26,190	26,190	25,820	2,886
May 23, 2025	25,900	25,755	25,755	25,900	25,690	883
May 22, 2025	25,880	25,710	25,710	26,005	25,680	4,135

KIWOOM KOSEF 100 ETF (153270.KS) KSC