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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	114,895	114,900	114,900	114,905	114,895	65,149
July 02, 2025	114,875	114,880	114,880	114,890	114,870	67,636
July 01, 2025	114,865	114,865	114,865	114,870	114,860	82,072
June 30, 2025	114,845	114,845	114,845	114,860	114,845	40,572
June 27, 2025	114,835	114,845	114,845	114,850	114,835	48,992
June 26, 2025	114,825	114,830	114,830	114,835	114,825	78,841
June 25, 2025	114,815	114,825	114,825	114,825	114,810	139,973
June 24, 2025	114,810	114,815	114,815	114,815	114,800	89,792
June 23, 2025	114,805	114,810	114,810	114,810	114,800	31,761
June 20, 2025	114,785	114,800	114,800	114,805	114,785	25,469
June 19, 2025	114,780	114,790	114,790	114,790	114,775	71,288
June 18, 2025	114,770	114,770	114,770	114,780	114,765	20,535
June 17, 2025	114,770	114,770	114,770	114,770	114,765	23,015
June 16, 2025	114,750	114,765	114,765	114,765	114,750	120,072
June 13, 2025	114,735	114,750	114,750	114,755	114,735	36,676
June 12, 2025	114,730	114,730	114,730	114,740	114,730	40,112
June 11, 2025	114,720	114,730	114,730	114,730	114,715	39,991
June 10, 2025	114,695	114,720	114,720	114,720	114,695	44,372
June 09, 2025	114,685	114,695	114,695	114,710	114,680	65,369
June 05, 2025	114,680	114,685	114,685	114,695	114,680	56,511
June 04, 2025	114,670	114,680	114,680	114,680	114,665	37,557
June 02, 2025	114,655	114,670	114,670	114,670	114,655	73,666
May 30, 2025	114,625	114,655	114,655	114,655	114,625	138,523
May 29, 2025	114,620	114,630	114,630	114,630	114,610	28,979
May 28, 2025	114,610	114,610	114,610	114,615	114,600	63,644
May 27, 2025	114,595	114,610	114,610	114,610	114,595	41,823
May 26, 2025	114,580	114,600	114,600	114,600	114,580	23,559
May 23, 2025	114,580	114,580	114,580	114,585	114,575	21,697
May 22, 2025	114,560	114,565	114,565	114,570	114,545	52,173

KODEX KRW Cash PLUS (214980.KS) KSC