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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64,335	65,800	65,800	65,875	64,300	14,099
February 19, 2026	64,115	64,320	64,320	64,345	63,585	14,654
February 13, 2026	62,200	62,310	62,310	63,185	62,000	11,857
February 12, 2026	61,175	62,200	62,200	62,250	60,770	19,038
February 11, 2026	59,425	60,100	60,100	60,420	58,865	4,312
February 10, 2026	60,155	59,425	59,425	60,450	59,425	6,661
February 09, 2026	60,015	59,710	59,710	60,050	59,245	9,779
February 06, 2026	56,070	56,995	56,995	57,455	54,750	18,561
February 05, 2026	58,820	57,750	57,750	59,480	57,560	14,298
February 04, 2026	59,425	60,420	60,420	60,430	58,660	9,287
February 03, 2026	57,685	59,680	59,680	59,680	57,400	12,718
February 02, 2026	57,605	55,505	55,505	58,410	55,160	22,947
January 30, 2026	58,360	58,855	58,855	60,000	58,360	11,181
January 29, 2026	59,250	58,735	58,735	59,250	56,895	12,889
January 28, 2026	58,040	58,180	58,180	58,415	57,395	21,225
January 27, 2026	54,780	56,975	56,975	57,045	54,390	10,413
January 26, 2026	56,000	55,235	55,235	56,045	54,905	7,708
January 23, 2026	55,510	55,570	55,570	56,040	54,955	12,467
January 22, 2026	55,820	55,355	55,355	56,265	54,965	23,599
January 21, 2026	52,880	54,640	54,640	54,810	52,880	10,287
January 20, 2026	54,685	54,295	54,295	55,040	53,680	20,866
January 19, 2026	53,870	54,795	54,795	54,920	53,670	14,244
January 16, 2026	53,795	53,895	53,895	54,165	53,405	6,690
January 15, 2026	52,315	53,175	53,175	53,315	52,105	9,142
January 14, 2026	52,105	52,395	52,395	52,520	51,960	6,794
January 13, 2026	52,055	52,120	52,120	52,195	51,570	7,875
January 12, 2026	51,975	51,455	51,455	52,010	50,935	11,796
January 09, 2026	50,625	51,095	51,095	51,335	50,205	9,397
January 08, 2026	50,625	50,995	50,995	51,910	50,625	8,995
January 07, 2026	51,140	50,870	50,870	51,795	50,200	10,738
January 06, 2026	49,400	50,395	50,395	50,410	48,725	11,208
January 05, 2026	48,875	49,550	49,550	49,550	48,705	11,786
January 02, 2026	46,395	47,755	47,755	47,775	46,315	11,878
December 30, 2025	46,005	46,220	46,220	46,415	45,870	7,895
December 29, 2025	45,340	46,100	46,100	46,100	45,320	11,367
December 26, 2025	44,635	44,680	44,680	44,925	44,600	6,065
December 24, 2025	44,430	44,340	44,340	44,570	44,220	3,782
December 23, 2025	44,375	44,370	44,370	44,640	44,205	4,215
December 22, 2025	44,095	44,190	44,190	44,190	43,840	6,395
December 19, 2025	43,650	42,915	42,915	43,650	42,870	6,504
December 18, 2025	42,675	42,900	42,900	43,175	42,570	2,302
December 17, 2025	42,665	43,245	43,245	43,345	42,515	2,730
December 16, 2025	43,430	42,520	42,520	43,525	42,495	6,322
December 15, 2025	43,595	43,515	43,515	43,845	43,205	3,424
December 12, 2025	43,985	44,425	44,425	44,590	43,965	1,791
December 11, 2025	44,700	43,965	43,965	44,750	43,905	2,422
December 10, 2025	44,535	44,390	44,390	44,775	44,180	2,158
December 09, 2025	44,445	44,385	44,385	44,475	44,050	2,396
December 08, 2025	44,080	44,675	44,675	44,675	43,700	5,818
December 05, 2025	42,980	43,835	43,835	43,835	42,775	5,351
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

KIWOOM KOSEF 100 ETF (153270.KS) KSC