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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KIWOOM KOSEF 100 ETF (153270.KS) KSC