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
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
October 17, 2025	109,495	109,520	109,520	109,570	109,495	70
October 16, 2025	109,610	109,425	109,425	109,635	109,425	41
October 15, 2025	109,600	109,625	109,625	109,630	109,585	28
October 14, 2025	109,445	109,485	109,485	109,485	109,435	92
October 13, 2025	109,275	109,250	109,250	109,275	109,250	12
October 10, 2025	109,100	109,140	109,140	109,140	109,035	455
October 02, 2025	109,190	109,085	109,085	109,190	109,085	40
October 01, 2025	109,155	109,140	109,140	109,180	109,080	49
September 30, 2025	109,160	109,125	109,125	109,195	109,125	503
September 29, 2025	109,195	109,195	109,195	109,205	109,170	109
September 26, 2025	109,295	109,190	109,190	109,295	109,105	204
September 25, 2025	109,385	109,385	109,385	109,385	109,385	4
September 24, 2025	109,605	109,605	109,605	109,605	109,605	3
September 23, 2025	109,560	109,615	109,615	109,630	109,560	521
September 22, 2025	109,685	109,560	109,560	109,685	109,560	7
September 19, 2025	109,780	109,700	109,700	109,780	109,700	62
September 18, 2025	109,745	109,815	109,815	109,815	109,710	328
September 17, 2025	109,715	109,715	109,715	109,715	109,690	218
September 16, 2025	109,655	109,710	109,710	109,710	109,655	7
September 15, 2025	109,605	109,590	109,590	109,605	109,545	137
September 12, 2025	109,655	109,615	109,615	109,655	109,615	114
September 11, 2025	109,620	109,620	109,620	109,620	109,620	3
September 10, 2025	109,585	109,550	109,550	109,585	109,550	6
September 09, 2025	109,545	109,575	109,575	109,575	109,545	31
September 08, 2025	109,510	109,435	109,435	109,510	109,435	35
September 05, 2025	109,405	109,380	109,380	109,405	109,380	241

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