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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KIWOOM KOSEF 100 ETF (153270.KS) KSC