KODEX KRW Cash PLUS - 214980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	114,860	114,850	114,850	114,865	114,840	21,234
December 03, 2025	114,845	114,860	114,860	114,860	114,835	57,563
December 02, 2025	114,830	114,845	114,845	114,845	114,820	35,160
December 01, 2025	114,840	114,830	114,830	114,850	114,830	24,780
November 28, 2025	114,825	114,850	114,850	114,850	114,815	142,268
November 27, 2025	114,850	114,825	114,825	114,850	114,820	34,426
November 26, 2025	114,830	114,830	114,830	114,840	114,830	22,371
November 25, 2025	114,825	114,810	114,810	114,830	114,790	33,188
November 24, 2025	114,815	114,815	114,815	114,830	114,815	37,691
November 21, 2025	114,780	114,810	114,810	114,815	114,780	38,316
November 20, 2025	114,770	114,770	114,770	114,785	114,765	15,653
November 19, 2025	114,760	114,760	114,760	114,770	114,755	33,420
November 18, 2025	114,745	114,750	114,750	114,760	114,745	41,932
November 17, 2025	114,730	114,735	114,735	114,745	114,730	43,284
November 14, 2025	114,715	114,710	114,710	114,725	114,705	41,492
November 13, 2025	114,735	114,725	114,725	114,735	114,720	38,707
November 12, 2025	114,975	114,965	114,965	114,980	114,960	72,258
November 11, 2025	114,965	114,970	114,970	114,980	114,960	35,606
November 10, 2025	114,965	114,955	114,955	114,970	114,955	38,113
November 07, 2025	114,955	114,975	114,975	114,980	114,955	65,751
November 06, 2025	114,980	114,970	114,970	114,985	114,970	63,989
November 05, 2025	114,985	114,990	114,990	114,990	114,980	143,274
November 04, 2025	114,980	114,985	114,985	115,005	114,965	68,619
November 03, 2025	114,975	114,985	114,985	114,985	114,975	83,688
October 31, 2025	114,975	114,955	114,955	114,975	114,955	54,950
October 30, 2025	114,985	114,985	114,985	114,985	114,970	72,924
October 29, 2025	114,985	114,985	114,985	114,995	114,980	29,780
October 28, 2025	114,990	114,990	114,990	114,995	114,980	118,018
October 27, 2025	114,985	114,990	114,990	115,000	114,980	121,760
October 24, 2025	114,970	114,975	114,975	114,975	114,960	23,716
October 23, 2025	114,970	114,970	114,970	114,980	114,965	47,135
October 22, 2025	114,965	114,965	114,965	114,970	114,960	49,942
October 21, 2025	114,955	114,970	114,970	114,975	114,955	80,731
October 20, 2025	114,955	114,955	114,955	114,965	114,950	91,804
October 17, 2025	114,930	114,955	114,955	114,960	114,930	59,767
October 16, 2025	114,930	114,925	114,925	114,940	114,925	48,741
October 15, 2025	114,930	114,925	114,925	114,935	114,925	37,593
October 14, 2025	114,940	114,925	114,925	114,940	114,920	53,182
October 13, 2025	115,135	115,150	114,918	115,150	115,135	82,688
October 10, 2025	115,110	115,115	114,883.62	115,115	115,110	63,512
October 02, 2025	115,045	115,095	115,095	115,110	115,045	39,101
October 01, 2025	115,050	115,040	115,040	115,055	115,035	34,402
September 30, 2025	115,025	115,035	115,035	115,040	115,025	20,618
September 29, 2025	115,010	115,030	115,030	115,035	115,010	53,556
September 26, 2025	115,010	115,010	115,010	115,015	115,005	50,177
September 25, 2025	115,005	115,005	115,005	115,010	115,000	25,896
September 24, 2025	115,005	115,000	115,000	115,010	115,000	50,566
September 23, 2025	114,995	114,995	114,995	115,005	114,990	36,070
September 22, 2025	114,985	114,995	114,995	115,000	114,985	60,326
September 19, 2025	115,000	114,985	114,985	115,000	114,985	48,752
September 18, 2025	114,970	114,980	114,980	114,980	114,970	39,782
September 17, 2025	114,950	114,950	114,950	114,955	114,945	46,884
September 16, 2025	114,945	114,940	114,940	114,950	114,940	91,192
September 15, 2025	114,935	114,930	114,930	114,940	114,925	77,115
September 12, 2025	114,945	114,920	114,920	114,950	114,915	74,409
September 11, 2025	115,165	115,170	115,170	115,195	115,160	174,845
September 10, 2025	115,145	115,145	115,145	115,150	115,140	46,947
September 09, 2025	115,130	115,145	115,145	115,145	115,130	40,815
September 08, 2025	115,135	115,130	115,130	115,140	115,130	24,849
September 05, 2025	115,125	115,135	115,135	115,135	115,125	39,745

KODEX KRW Cash PLUS (214980.KS) KSC