KODEX KRW Cash PLUS - 244620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14,415	14,295	14,295	14,415	14,295	2,076
August 14, 2025	14,570	14,445	14,445	14,570	14,440	238
August 13, 2025	14,585	14,475	14,475	14,610	14,445	219
August 12, 2025	14,870	14,670	14,670	14,910	14,657	192
August 11, 2025	14,890	14,805	14,805	14,890	14,800	217
August 08, 2025	14,860	14,890	14,890	14,940	14,820	148
August 07, 2025	14,795	14,820	14,820	14,825	14,785	61
August 06, 2025	14,630	14,795	14,795	14,795	14,570	37
August 05, 2025	14,740	14,730	14,730	14,740	14,705	829
August 04, 2025	14,110	14,555	14,555	14,560	14,110	16
August 01, 2025	14,745	14,265	14,265	14,745	14,265	3,157
July 31, 2025	14,780	14,830	14,830	14,885	14,780	3,498
July 30, 2025	14,705	14,760	14,760	14,810	14,705	16,571
July 29, 2025	14,525	14,765	14,765	14,765	14,525	333
July 28, 2025	14,770	14,555	14,555	14,770	14,555	164
July 25, 2025	14,755	14,775	14,775	14,780	14,695	72
July 24, 2025	15,010	14,740	14,740	15,010	14,725	634
July 23, 2025	14,810	14,765	14,765	14,810	14,725	142
July 22, 2025	14,960	14,935	14,935	15,020	14,935	153
July 21, 2025	14,945	14,900	14,900	14,965	14,860	552
July 18, 2025	14,980	14,915	14,915	15,055	14,865	225
July 17, 2025	14,995	15,045	15,045	15,045	14,915	1,874
July 16, 2025	15,120	14,965	14,965	15,130	14,940	268
July 15, 2025	15,090	15,120	15,120	15,175	15,090	1,710
July 14, 2025	14,955	15,055	15,055	15,072	14,955	11,630
July 11, 2025	14,870	14,830	14,830	14,920	14,830	2,063
July 10, 2025	14,860	14,915	14,915	14,945	14,855	2,189
July 09, 2025	14,665	14,860	14,860	14,860	14,660	563
July 08, 2025	14,310	14,475	14,475	14,475	14,190	310
July 07, 2025	14,075	14,155	14,155	14,165	14,075	792
July 04, 2025	14,365	14,015	14,015	14,365	13,975	2,670
July 03, 2025	14,495	14,365	14,365	14,500	14,365	245
July 02, 2025	14,660	14,495	14,495	14,660	14,280	3,695
July 01, 2025	14,510	14,580	14,580	14,660	14,510	4,102
June 30, 2025	14,310	14,450	14,450	14,450	14,310	690
June 27, 2025	14,245	14,135	14,135	14,275	14,075	1,462
June 26, 2025	14,165	14,145	14,145	14,170	13,975	200
June 25, 2025	14,335	14,255	14,255	14,335	14,135	631
June 24, 2025	14,160	14,255	14,255	14,270	14,135	269
June 23, 2025	14,010	14,090	14,090	14,125	14,010	404
June 20, 2025	14,165	14,180	14,180	14,195	14,140	306
June 19, 2025	13,955	13,940	13,940	13,985	13,940	31
June 18, 2025	14,030	13,960	13,960	14,030	13,930	7
June 17, 2025	14,080	13,905	13,905	14,080	13,880	578
June 16, 2025	13,770	13,990	13,990	13,990	13,765	182
June 13, 2025	13,910	13,695	13,695	13,910	13,660	7,640
June 12, 2025	14,030	14,030	14,030	14,085	14,030	7,421
June 11, 2025	13,870	14,020	14,020	14,025	13,870	537
June 10, 2025	13,985	13,870	13,870	13,985	13,840	1,167
June 09, 2025	13,835	13,830	13,830	13,885	13,825	1,473
June 05, 2025	13,730	13,545	13,545	13,730	13,505	229
June 04, 2025	13,600	13,630	13,630	13,635	13,560	573
June 02, 2025	13,285	13,210	13,210	13,310	13,205	836
May 30, 2025	13,315	13,190	13,190	13,325	13,185	1,003
May 29, 2025	13,245	13,255	13,255	13,270	13,225	685
May 28, 2025	13,225	13,160	13,160	13,225	13,160	45
May 27, 2025	13,250	13,155	13,155	13,260	13,145	129
May 26, 2025	13,100	13,197	13,197	13,197	13,075	25
May 23, 2025	13,010	13,080	13,080	13,090	13,010	76
May 22, 2025	13,000	12,935	12,935	13,000	12,935	105

KODEX KRW Cash PLUS (244620.KS) KSC