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

42,195.00

-95(-0.22%)

Updated at September 08 02:57PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202542,38542,19542,19542,38542,040333
September 05, 202542,05542,29042,29042,31042,055207
September 04, 202541,95042,05542,05542,20541,915712
September 03, 202541,86541,86041,86042,04541,815162
September 02, 202542,02541,86041,86042,02541,750663
September 01, 202542,05041,78541,78542,21541,7852,593
August 29, 202542,51542,05542,05542,51541,970216
August 28, 202541,86042,32042,32042,40041,790624
August 27, 202541,90541,78041,78041,90541,525654
August 26, 202541,83541,68041,68042,04041,615304
August 25, 202542,06041,84041,84042,06041,710159
August 22, 202541,72041,58041,58041,95041,445199
August 21, 202541,69041,70041,70041,87541,605923
August 20, 202541,19041,40041,40041,45540,8552,090
August 19, 202541,61041,57541,57541,61041,3451,039
August 18, 202542,06541,61041,61042,06541,5651,430
August 14, 202542,43542,06542,06542,55542,000704
August 13, 202542,15042,11542,11542,34041,950408
August 12, 202542,31042,15042,15042,72542,150930
August 11, 202542,52542,18042,18042,52542,150761
August 08, 202543,03542,74042,74043,03542,505228
August 07, 202542,59042,61542,61542,71542,3951,671
August 06, 202542,21042,48042,48042,60542,160643
August 05, 202541,89042,00042,00042,46541,890627
August 04, 202541,16541,88541,88541,88541,030749
August 01, 202542,51541,02541,02542,51541,0251,991
July 31, 202543,15042,57542,57543,18542,5751,483
July 30, 202542,64542,93042,93043,14042,5451,516
July 29, 202542,80542,73542,73542,94042,2552,363
July 28, 202543,81542,68042,68043,81542,6804,272
July 25, 202543,82543,81043,81044,07543,720787
July 24, 202544,44543,79043,79044,86543,7453,996
July 23, 202544,33044,44544,44544,78043,9101,427
July 22, 202544,37044,10544,10544,69544,1001,334
July 21, 202544,48544,37044,37044,52044,1803,551
July 18, 202544,92044,49044,49045,03044,2656,639
July 17, 202545,50044,92044,92045,50044,5052,288
July 16, 202545,76544,95044,95045,76544,8303,724
July 15, 202546,26546,00046,00046,26545,7003,771
July 14, 202546,22546,27546,27546,27545,4804,333
July 11, 202545,41546,22046,22046,22044,9001,876
July 10, 202544,59545,04045,04045,06544,5352,900
July 09, 202544,17044,59544,59544,59544,0651,871
July 08, 202542,81543,79043,79043,80542,8153,063
July 07, 202542,64542,81542,81542,98542,500577
July 04, 202543,60542,50042,50043,60542,5003,209
July 03, 202543,00043,17543,17543,37043,0002,284
July 02, 202542,85042,96042,96042,97042,3501,948
July 01, 202542,02042,97542,97543,31042,020949
June 30, 202542,20542,01542,01542,23041,7252,225
June 27, 202542,05541,71041,71042,38041,7102,003
June 26, 202542,66042,02542,02542,66041,5601,205
June 25, 202542,54542,27042,27042,54541,8154,275
June 24, 202541,21042,14042,14042,14041,2102,745
June 23, 202540,46540,87540,87541,00540,2901,436
June 20, 202540,56041,06041,06041,06040,5201,550
June 19, 202540,96040,55040,55040,96040,1052,095
June 18, 202539,74040,47040,47040,55539,7401,354
June 17, 202540,82540,25040,25040,88040,0051,673
June 16, 202539,79040,38040,38040,38539,5452,346