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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	43,000	43,175	43,175	43,370	43,000	2,284
July 02, 2025	42,850	42,960	42,960	42,970	42,350	1,948
July 01, 2025	42,020	42,975	42,975	43,310	42,020	949
June 30, 2025	42,205	42,015	42,015	42,230	41,725	2,225
June 27, 2025	42,055	41,710	41,710	42,380	41,710	2,003
June 26, 2025	42,660	42,025	42,025	42,660	41,560	1,205
June 25, 2025	42,545	42,270	42,270	42,545	41,815	4,275
June 24, 2025	41,210	42,140	42,140	42,140	41,210	2,745
June 23, 2025	40,465	40,875	40,875	41,005	40,290	1,436
June 20, 2025	40,560	41,060	41,060	41,060	40,520	1,550
June 19, 2025	40,960	40,550	40,550	40,960	40,105	2,095
June 18, 2025	39,740	40,470	40,470	40,555	39,740	1,354
June 17, 2025	40,825	40,250	40,250	40,880	40,005	1,673
June 16, 2025	39,790	40,380	40,380	40,385	39,545	2,346
June 13, 2025	40,330	39,790	39,790	40,330	39,450	2,046
June 12, 2025	39,935	40,000	40,000	40,415	39,935	1,287
June 11, 2025	39,870	39,855	39,855	39,955	39,565	845
June 10, 2025	39,650	39,870	39,870	40,105	39,500	1,980
June 09, 2025	39,285	39,625	39,625	40,210	39,285	1,768
June 05, 2025	39,025	38,895	38,895	39,285	38,855	1,743
June 04, 2025	37,765	39,050	39,050	39,050	37,765	2,643
June 02, 2025	37,895	37,630	37,630	38,135	37,265	1,082
May 30, 2025	38,050	37,825	37,825	38,280	37,825	889
May 29, 2025	37,425	38,050	38,050	38,050	37,220	658
May 28, 2025	36,325	36,900	36,900	37,130	36,325	317
May 27, 2025	36,380	36,325	36,325	36,440	36,235	142
May 26, 2025	35,925	36,470	36,470	36,470	35,645	775
May 23, 2025	35,205	35,655	35,655	35,655	35,205	776
May 22, 2025	35,325	35,360	35,360	35,425	35,205	836

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