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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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