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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	41,950	42,055	42,055	42,205	41,915	712
September 03, 2025	41,865	41,860	41,860	42,045	41,815	162
September 02, 2025	42,025	41,860	41,860	42,025	41,750	663
September 01, 2025	42,050	41,785	41,785	42,215	41,785	2,593
August 29, 2025	42,515	42,055	42,055	42,515	41,970	216
August 28, 2025	41,860	42,320	42,320	42,400	41,790	624
August 27, 2025	41,905	41,780	41,780	41,905	41,525	654
August 26, 2025	41,835	41,680	41,680	42,040	41,615	304
August 25, 2025	42,060	41,840	41,840	42,060	41,710	159
August 22, 2025	41,720	41,580	41,580	41,950	41,445	199
August 21, 2025	41,690	41,700	41,700	41,875	41,605	923
August 20, 2025	41,190	41,400	41,400	41,455	40,855	2,090
August 19, 2025	41,610	41,575	41,575	41,610	41,345	1,039
August 18, 2025	42,065	41,610	41,610	42,065	41,565	1,430
August 14, 2025	42,435	42,065	42,065	42,555	42,000	704
August 13, 2025	42,150	42,115	42,115	42,340	41,950	408
August 12, 2025	42,310	42,150	42,150	42,725	42,150	930
August 11, 2025	42,525	42,180	42,180	42,525	42,150	761
August 08, 2025	43,035	42,740	42,740	43,035	42,505	228
August 07, 2025	42,590	42,615	42,615	42,715	42,395	1,671
August 06, 2025	42,210	42,480	42,480	42,605	42,160	643
August 05, 2025	41,890	42,000	42,000	42,465	41,890	627
August 04, 2025	41,165	41,885	41,885	41,885	41,030	749
August 01, 2025	42,515	41,025	41,025	42,515	41,025	1,991
July 31, 2025	43,150	42,575	42,575	43,185	42,575	1,483
July 30, 2025	42,645	42,930	42,930	43,140	42,545	1,516
July 29, 2025	42,805	42,735	42,735	42,940	42,255	2,363
July 28, 2025	43,815	42,680	42,680	43,815	42,680	4,272
July 25, 2025	43,825	43,810	43,810	44,075	43,720	787
July 24, 2025	44,445	43,790	43,790	44,865	43,745	3,996
July 23, 2025	44,330	44,445	44,445	44,780	43,910	1,427
July 22, 2025	44,370	44,105	44,105	44,695	44,100	1,334
July 21, 2025	44,485	44,370	44,370	44,520	44,180	3,551
July 18, 2025	44,920	44,490	44,490	45,030	44,265	6,639
July 17, 2025	45,500	44,920	44,920	45,500	44,505	2,288
July 16, 2025	45,765	44,950	44,950	45,765	44,830	3,724
July 15, 2025	46,265	46,000	46,000	46,265	45,700	3,771
July 14, 2025	46,225	46,275	46,275	46,275	45,480	4,333
July 11, 2025	45,415	46,220	46,220	46,220	44,900	1,876
July 10, 2025	44,595	45,040	45,040	45,065	44,535	2,900
July 09, 2025	44,170	44,595	44,595	44,595	44,065	1,871
July 08, 2025	42,815	43,790	43,790	43,805	42,815	3,063
July 07, 2025	42,645	42,815	42,815	42,985	42,500	577
July 04, 2025	43,605	42,500	42,500	43,605	42,500	3,209

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