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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61,870	61,730	61,730	62,535	60,915	20,370
February 19, 2026	60,950	60,955	60,955	61,085	60,325	25,138
February 13, 2026	59,955	59,630	59,630	60,705	59,240	18,626
February 12, 2026	59,340	59,240	59,240	59,820	59,015	18,800
February 11, 2026	58,645	59,070	59,070	60,962	58,150	20,542
February 10, 2026	56,820	57,495	57,495	58,105	56,655	15,194
February 09, 2026	56,385	56,215	56,215	56,790	55,760	13,810
February 06, 2026	56,100	54,745	54,745	56,100	53,250	16,440
February 05, 2026	55,415	55,050	55,050	56,095	54,885	19,581
February 04, 2026	54,515	55,545	55,545	55,630	54,195	23,102
February 03, 2026	53,520	53,905	53,905	54,160	52,820	20,764
February 02, 2026	53,480	52,340	52,340	53,915	51,795	25,954
January 30, 2026	55,180	53,545	53,545	55,180	53,270	11,896
January 29, 2026	54,135	53,570	53,570	54,135	51,845	7,782
January 28, 2026	53,840	52,560	52,560	53,840	52,335	11,379
January 27, 2026	51,500	52,270	52,270	52,510	51,470	5,952
January 26, 2026	51,500	51,285	51,285	51,960	51,160	2,981
January 23, 2026	53,355	51,730	51,730	53,355	51,580	478
January 22, 2026	52,180	51,805	51,805	52,275	51,740	473
January 21, 2026	50,675	51,455	51,455	51,670	50,495	933
January 20, 2026	50,100	50,995	50,995	51,060	50,100	1,945
January 19, 2026	49,475	49,960	49,960	50,130	49,255	1,759
January 16, 2026	49,900	49,475	49,475	49,900	49,410	3,425
January 15, 2026	48,855	49,100	49,100	49,275	48,735	292
January 14, 2026	48,725	48,850	48,850	48,870	48,055	445
January 13, 2026	47,475	48,115	48,115	48,150	47,475	747
January 12, 2026	47,770	47,310	47,310	47,770	46,995	3,748
January 09, 2026	46,580	46,905	46,905	47,075	46,580	668
January 08, 2026	47,145	46,540	46,540	47,145	46,540	2,145
January 07, 2026	47,100	47,115	47,115	47,290	46,810	1,515
January 06, 2026	47,495	46,930	46,930	47,495	46,920	906
January 05, 2026	46,960	46,790	46,790	47,360	46,660	3,258
January 02, 2026	47,480	46,735	46,735	47,480	46,710	6,916
December 30, 2025	47,730	47,405	47,405	47,730	47,215	820
December 29, 2025	47,375	47,330	47,330	47,565	47,025	1,975
December 26, 2025	48,525	47,500	47,500	48,525	47,500	2,767
December 24, 2025	48,405	48,070	48,070	48,420	47,940	1,753
December 23, 2025	48,615	48,060	48,060	48,615	48,060	512
December 22, 2025	48,250	47,975	47,975	48,250	47,910	1,222
December 19, 2025	48,250	47,840	47,840	48,250	47,460	428
December 18, 2025	48,195	47,680	47,680	48,195	47,430	835
December 17, 2025	48,405	48,195	48,195	48,405	47,900	762
December 16, 2025	47,940	47,700	47,700	48,170	47,700	1,843
December 15, 2025	47,990	47,935	47,935	48,290	47,765	1,372
December 12, 2025	46,985	47,565	47,565	47,970	46,985	1,196
December 11, 2025	48,050	47,300	47,300	48,050	47,300	1,139
December 10, 2025	48,050	47,400	47,400	48,050	47,400	1,162
December 09, 2025	48,115	48,040	48,040	48,115	47,735	1,240
December 08, 2025	48,420	48,025	48,025	48,420	47,875	3,951
December 05, 2025	47,900	48,245	48,245	48,245	47,755	1,116
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

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