Dongbu Mighty K100 Securities ETF - Equity - 159800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33,470	33,255	33,255	33,470	33,255	22
August 14, 2025	33,985	33,860	33,860	33,985	33,790	206
August 13, 2025	33,475	33,475	33,475	33,475	33,475	25
August 12, 2025	33,755	33,430	33,430	33,755	33,430	793
August 11, 2025	33,460	33,550	33,550	33,550	33,460	22
August 08, 2025	33,570	33,565	33,565	33,740	33,520	166
August 07, 2025	33,445	33,585	33,585	33,585	33,445	91
August 06, 2025	33,220	33,300	33,300	33,300	33,220	11
August 05, 2025	33,390	33,285	33,285	33,390	33,180	485
August 04, 2025	32,515	32,920	32,920	32,920	32,515	124
August 01, 2025	33,155	32,285	32,285	33,155	32,250	765
July 31, 2025	34,050	33,670	33,670	34,050	33,545	1,376
July 30, 2025	33,465	33,755	33,755	33,920	33,465	1,790
July 29, 2025	33,110	33,465	33,465	33,465	32,885	390
July 28, 2025	32,985	33,225	33,225	33,225	32,985	1,089
July 25, 2025	32,980	33,055	33,055	33,055	32,945	1,921
July 24, 2025	33,360	32,940	32,940	33,360	32,940	41
July 23, 2025	33,105	33,010	33,010	33,105	32,715	821
July 22, 2025	33,165	32,845	32,845	33,165	32,800	385
July 21, 2025	33,345	33,380	33,380	33,380	33,195	484
July 18, 2025	33,080	33,040	33,040	33,110	32,810	3,828
July 17, 2025	33,085	33,105	33,105	33,105	32,855	382
July 16, 2025	32,910	32,945	32,945	33,040	32,910	416
July 15, 2025	33,115	33,240	33,240	33,240	33,055	91
July 14, 2025	32,950	33,175	33,175	33,175	32,925	177
July 11, 2025	33,200	32,865	32,865	33,200	32,750	239
July 10, 2025	32,500	32,750	32,750	32,750	32,405	1,087
July 09, 2025	32,300	32,400	32,400	32,450	32,300	3,160
July 08, 2025	31,845	32,300	32,300	32,320	31,845	1,762
July 07, 2025	31,620	31,770	31,770	31,855	31,565	1,498
July 04, 2025	32,345	31,730	31,730	32,345	31,730	259
July 03, 2025	32,120	32,285	32,285	32,285	32,060	31
July 02, 2025	31,640	31,755	31,755	31,755	31,520	81
July 01, 2025	32,100	31,900	31,900	32,370	31,900	764
June 30, 2025	31,705	31,830	31,830	31,940	31,705	532
June 27, 2025	31,970	31,665	31,665	31,970	31,575	221
June 26, 2025	31,730	31,860	31,860	31,860	31,560	33
June 25, 2025	31,995	32,145	32,145	32,360	31,915	11,512
June 24, 2025	31,450	31,995	31,995	31,995	31,450	1,691
June 23, 2025	30,810	30,915	30,915	30,915	30,515	422
June 20, 2025	30,605	31,025	31,025	31,025	30,605	1,943
June 19, 2025	30,705	30,620	30,620	30,705	30,455	65
June 18, 2025	30,355	30,515	30,515	30,515	30,295	510
June 17, 2025	30,420	30,255	30,255	30,715	30,190	1,585
June 16, 2025	29,565	30,165	30,165	30,165	29,565	104
June 13, 2025	29,655	29,655	29,655	29,655	29,520	1,114
June 12, 2025	29,910	29,925	29,925	30,055	29,900	192
June 11, 2025	29,655	29,880	29,880	29,880	29,655	96
June 10, 2025	29,280	29,510	29,510	29,530	29,280	809
June 09, 2025	29,290	29,360	29,360	29,450	29,210	5,213
June 05, 2025	28,515	28,830	28,830	28,990	28,515	1,242
June 04, 2025	28,000	28,345	28,345	28,345	28,000	1,660
June 02, 2025	27,425	27,550	27,550	27,805	27,420	3,326
May 30, 2025	27,780	27,590	27,590	27,780	27,540	2,386
May 29, 2025	27,760	27,860	27,860	27,860	27,630	859
May 28, 2025	27,275	27,250	27,250	27,465	27,210	2,083
May 27, 2025	26,795	26,935	26,935	26,935	26,795	6
May 26, 2025	26,545	26,870	26,870	26,870	26,545	3,007
May 23, 2025	26,535	26,535	26,535	26,535	26,535	5
May 22, 2025	26,675	26,400	26,400	26,675	26,400	4,229

Dongbu Mighty K100 Securities ETF - Equity (159800.KS) KSC