Kyobo Axa Power LVHD ETF - Equity - 192720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47,835	47,820	47,820	48,025	47,700	1,265
December 03, 2025	47,360	47,830	47,830	48,005	47,175	695
December 02, 2025	46,555	47,360	47,360	47,490	46,500	2,110
December 01, 2025	46,925	46,450	46,450	46,925	46,175	3,670
November 28, 2025	46,600	46,375	46,375	46,605	46,270	505
November 27, 2025	46,475	46,365	46,365	46,765	46,330	855
November 26, 2025	46,470	46,200	46,200	46,475	45,885	1,587
November 25, 2025	46,600	45,545	45,545	46,600	45,535	1,811
November 24, 2025	46,500	45,985	45,985	46,500	45,945	2,299
November 21, 2025	46,280	46,160	46,160	46,280	45,790	2,076
November 20, 2025	47,000	46,725	46,725	47,085	46,605	684
November 19, 2025	46,290	46,180	46,180	46,520	45,755	2,147
November 18, 2025	46,965	46,120	46,120	47,235	46,065	2,965
November 17, 2025	47,150	47,100	47,100	47,240	46,920	1,478
November 14, 2025	47,365	46,860	46,860	47,540	46,820	858
November 13, 2025	47,545	47,700	47,700	47,985	47,430	1,067
November 12, 2025	46,220	47,550	47,550	47,670	46,220	641
November 11, 2025	47,985	46,220	46,220	47,985	46,120	9,805
November 10, 2025	45,570	46,590	46,590	46,745	45,205	1,988
November 07, 2025	45,675	44,555	44,555	45,675	44,130	5,525
November 06, 2025	44,615	45,180	45,180	45,505	43,815	4,110
November 05, 2025	44,360	43,515	43,515	44,360	43,135	3,675
November 04, 2025	44,435	44,360	44,360	44,635	44,200	1,246
November 03, 2025	44,630	44,340	44,340	44,735	44,300	1,179
October 31, 2025	44,460	44,440	44,440	44,655	44,315	295
October 30, 2025	44,840	44,070	44,070	45,145	42,050	1,933
October 29, 2025	45,000	44,545	44,545	45,000	44,215	300
October 28, 2025	44,620	44,430	44,430	44,710	44,360	1,128
October 27, 2025	44,560	44,650	44,650	44,815	44,520	1,593
October 24, 2025	44,300	44,075	44,075	44,300	43,950	1,443
October 23, 2025	44,245	43,940	43,940	44,485	43,875	253
October 22, 2025	43,895	44,425	44,425	44,425	43,435	988
October 21, 2025	43,975	43,685	43,685	44,580	43,670	354
October 20, 2025	43,300	43,765	43,765	43,905	42,780	1,462
October 17, 2025	43,085	43,005	43,005	43,365	42,805	813
October 16, 2025	42,880	43,130	43,130	43,610	42,880	1,796
October 15, 2025	42,350	42,650	42,650	42,770	42,225	1,763
October 14, 2025	41,830	41,960	41,960	42,415	41,830	1,732
October 13, 2025	42,340	41,980	41,980	42,340	41,630	1,425
October 10, 2025	43,200	42,435	42,435	43,200	42,430	1,284
October 02, 2025	43,155	43,225	43,225	43,375	42,680	689
October 01, 2025	42,700	42,565	42,565	42,750	42,495	680
September 30, 2025	42,805	42,620	42,620	42,805	42,570	494
September 29, 2025	42,820	42,885	42,885	43,180	42,810	686
September 26, 2025	42,900	42,325	42,325	42,900	42,290	1,292
September 25, 2025	43,205	42,900	42,900	43,205	42,840	667
September 24, 2025	43,740	43,210	43,210	43,745	43,155	2,789
September 23, 2025	43,650	43,610	43,610	44,020	43,600	364
September 22, 2025	44,135	43,950	43,950	44,135	43,860	1,223
September 19, 2025	44,000	43,830	43,830	44,135	43,735	2,294
September 18, 2025	43,980	44,105	44,105	44,105	43,685	2,661
September 17, 2025	43,755	43,700	43,700	43,760	43,630	1,130
September 16, 2025	44,190	44,065	44,065	44,250	44,065	2,624
September 15, 2025	43,650	44,070	44,070	44,190	43,650	878
September 12, 2025	43,685	43,650	43,650	43,760	43,570	1,015
September 11, 2025	43,310	43,820	43,820	43,820	43,095	745
September 10, 2025	42,745	43,470	43,470	43,560	42,745	1,019
September 09, 2025	42,230	42,650	42,650	42,835	42,230	1,805
September 08, 2025	42,385	42,195	42,195	42,385	42,040	333
September 05, 2025	42,055	42,290	42,290	42,310	42,055	207

Kyobo Axa Power LVHD ETF - Equity (192720.KS) KSC