Kim Korea index Active Korea Treasury and agency Bonds Etf - 272910.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	106,905	106,930	106,930	106,970	106,880	46
January 13, 2026	107,010	106,930	106,930	107,025	106,930	25
January 12, 2026	107,035	107,010	107,010	107,110	107,010	206
January 09, 2026	107,070	107,035	107,035	107,125	107,035	26
January 08, 2026	107,020	107,125	107,125	107,125	107,020	29
January 07, 2026	106,910	107,015	107,015	107,040	106,910	40
January 06, 2026	106,830	106,820	106,820	106,940	106,820	267
January 05, 2026	106,800	106,840	106,840	106,840	106,755	99
January 02, 2026	106,925	106,920	106,920	107,020	106,880	304
December 30, 2025	107,000	106,900	106,900	107,000	106,900	123
December 29, 2025	106,900	106,875	106,875	106,910	106,875	237
December 26, 2025	106,860	106,835	106,835	106,895	106,835	81
December 24, 2025	106,890	106,805	106,805	106,890	106,805	36
December 23, 2025	106,655	106,700	106,700	106,715	106,630	66
December 22, 2025	106,715	106,680	106,680	106,745	106,680	382
December 19, 2025	106,845	106,635	106,635	106,845	106,635	10
December 18, 2025	106,745	106,785	106,785	106,785	106,745	9
December 17, 2025	106,770	106,615	106,615	106,770	106,615	25
December 16, 2025	106,715	106,770	106,770	106,770	106,645	39
December 15, 2025	106,375	106,435	106,435	106,435	106,375	27
December 12, 2025	106,325	106,330	106,330	106,335	106,267	12
December 11, 2025	106,485	106,275	106,275	106,515	106,275	30
December 10, 2025	106,290	106,150	106,150	106,290	106,150	1,813
December 09, 2025	106,580	106,360	106,360	106,580	106,305	63
December 08, 2025	106,665	106,575	106,575	106,665	106,575	108
December 05, 2025	106,670	106,670	106,670	106,690	106,670	103
December 04, 2025	106,510	106,510	106,510	106,510	106,510	101
December 03, 2025	106,550	106,430	106,430	106,550	106,430	50
December 02, 2025	106,465	106,585	106,585	106,645	106,465	142
December 01, 2025	106,725	106,490	106,490	106,725	106,490	102
November 28, 2025	106,600	106,695	106,695	106,695	106,330	110
November 27, 2025	107,050	106,635	106,635	107,050	106,630	188
November 26, 2025	108,190	108,250	107,048	108,275	108,190	171
November 25, 2025	108,215	108,190	106,988.67	108,255	108,190	24
November 24, 2025	108,215	108,190	106,988.67	108,215	108,190	216
November 21, 2025	108,160	108,190	108,190	108,195	108,140	103
November 20, 2025	108,125	108,060	108,060	108,125	108,035	38
November 19, 2025	108,150	108,160	108,160	108,215	108,150	10
November 18, 2025	108,280	108,210	108,210	108,280	108,210	16
November 17, 2025	107,875	108,015	108,015	108,015	107,870	145
November 14, 2025	107,875	107,965	107,965	107,965	107,845	27
November 13, 2025	108,025	108,025	108,025	108,025	108,025	21
November 12, 2025	108,370	107,870	107,870	108,370	107,870	69
November 11, 2025	108,405	108,405	108,405	108,430	108,390	278
November 10, 2025	108,250	108,210	108,210	108,345	108,210	58
November 07, 2025	108,460	108,155	108,155	108,460	108,155	68
November 06, 2025	108,595	108,610	108,610	108,610	108,595	3
November 05, 2025	108,795	108,785	108,785	108,800	108,765	352
November 04, 2025	108,800	108,550	108,550	108,800	108,550	119
November 03, 2025	108,920	108,820	108,820	108,920	108,820	160
October 31, 2025	108,880	108,945	108,945	108,945	108,880	17
October 30, 2025	108,975	108,975	108,975	109,045	108,975	640
October 29, 2025	109,240	109,180	109,180	109,240	109,140	127
October 28, 2025	109,230	109,250	109,250	109,270	109,195	173
October 27, 2025	109,365	109,345	109,345	109,380	109,335	119
October 24, 2025	109,360	109,465	109,465	109,465	109,360	76
October 23, 2025	109,465	109,465	109,465	109,465	109,465	38
October 22, 2025	109,465	109,465	109,465	109,465	109,465	386
October 21, 2025	109,485	109,415	109,415	109,485	109,415	37
October 20, 2025	109,490	109,490	109,490	109,490	109,465	110

Kim Korea index Active Korea Treasury and agency Bonds Etf (272910.KS) KSC