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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	32,255	32,255	32,255	32,335	32,115	1,561
September 03, 2025	32,020	32,165	32,165	32,205	31,970	923
September 02, 2025	31,855	32,020	32,020	32,060	31,805	1,119
September 01, 2025	31,920	31,675	31,675	32,025	31,590	3,483
August 29, 2025	32,470	32,190	32,190	32,470	32,185	289
August 28, 2025	31,865	32,275	32,275	32,460	31,865	5,392
August 27, 2025	32,020	32,125	32,125	32,155	31,925	1,729
August 26, 2025	32,345	32,105	32,105	32,345	32,075	550
August 25, 2025	32,330	32,360	32,360	32,360	32,170	4,842
August 22, 2025	32,135	31,970	31,970	32,165	31,900	2,182
August 21, 2025	31,695	31,840	31,840	32,020	31,695	904
August 20, 2025	31,525	31,635	31,635	31,695	31,170	5,242
August 19, 2025	32,130	31,830	31,830	32,165	31,785	1,321
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

KIWOOM KOSEF 100 ETF (153270.KS) KSC