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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	115,110	115,110	115,110	115,115	115,110	32,047
September 03, 2025	115,110	115,085	115,085	115,110	115,085	60,623
September 02, 2025	115,095	115,100	115,100	115,100	115,095	26,243
September 01, 2025	115,090	115,095	115,095	115,100	115,080	39,503
August 29, 2025	115,070	115,090	115,090	115,090	115,070	26,091
August 28, 2025	115,065	115,070	115,070	115,080	115,060	51,774
August 27, 2025	115,055	115,060	115,060	115,060	115,055	27,741
August 26, 2025	115,040	115,050	115,050	115,055	115,040	23,840
August 25, 2025	115,030	115,040	115,040	115,045	115,030	47,963
August 22, 2025	115,025	115,025	115,025	115,030	115,020	36,205
August 21, 2025	115,020	115,015	115,015	115,020	115,015	39,155
August 20, 2025	115,005	115,015	115,015	115,015	115,005	29,972
August 19, 2025	114,990	115,005	115,005	115,005	114,990	42,797
August 18, 2025	114,985	114,995	114,995	115,010	114,985	47,776
August 14, 2025	114,975	114,975	114,975	114,985	114,970	36,438
August 13, 2025	114,970	114,975	114,975	114,975	114,960	33,924
August 12, 2025	115,180	115,190	115,190	115,205	115,180	36,550
August 11, 2025	115,175	115,180	115,180	115,185	115,170	38,701
August 08, 2025	115,165	115,175	115,175	115,175	115,160	18,421
August 07, 2025	115,155	115,155	115,155	115,160	115,150	42,252
August 06, 2025	115,150	115,150	115,150	115,150	115,145	35,806
August 05, 2025	115,120	115,140	115,140	115,140	115,120	62,054
August 04, 2025	115,115	115,120	115,120	115,125	115,110	67,018
August 01, 2025	115,100	115,115	115,115	115,115	115,100	54,825
July 31, 2025	115,095	115,095	115,095	115,095	115,085	35,141
July 30, 2025	115,085	115,085	115,085	115,090	115,080	39,403
July 29, 2025	115,075	115,080	115,080	115,080	115,070	30,481
July 28, 2025	115,065	115,075	115,075	115,075	115,065	55,792
July 25, 2025	115,050	115,055	115,055	115,065	115,050	35,982
July 24, 2025	115,040	115,050	115,050	115,050	115,040	51,962
July 23, 2025	115,030	115,025	115,025	115,035	115,025	45,864
July 22, 2025	115,025	115,025	115,025	115,030	115,025	25,545
July 21, 2025	115,020	115,015	115,015	115,020	115,015	1.11M
July 18, 2025	115,015	115,015	115,015	115,020	115,010	89,209
July 17, 2025	114,985	114,995	114,995	114,995	114,985	35,811
July 16, 2025	114,985	114,985	114,985	114,990	114,975	44,525
July 15, 2025	114,980	114,985	114,985	114,985	114,975	29,578
July 14, 2025	114,975	114,980	114,980	114,985	114,970	63,845
July 11, 2025	114,970	114,975	114,975	114,980	114,960	34,587
July 10, 2025	114,955	114,955	114,955	114,965	114,955	36,547
July 09, 2025	114,940	114,945	114,945	114,945	114,935	45,713
July 08, 2025	114,930	114,940	114,940	114,940	114,930	35,514
July 07, 2025	114,930	114,930	114,930	114,935	114,925	74,717
July 04, 2025	114,905	114,930	114,930	114,930	114,905	128,990

KODEX KRW Cash PLUS (214980.KS) KSC