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
February 20, 2026	106,555	106,670	106,670	106,700	106,540	125
February 19, 2026	106,570	106,570	106,570	106,675	106,560	30
February 13, 2026	106,525	106,470	106,470	106,530	106,470	14
February 12, 2026	106,185	106,475	106,475	106,475	106,185	38
February 11, 2026	106,240	106,315	106,315	106,330	106,240	2,140
February 10, 2026	106,060	106,020	106,020	106,110	106,020	13
February 09, 2026	106,075	105,955	105,955	106,085	105,955	11
February 06, 2026	106,195	106,035	106,035	106,210	106,035	45
February 05, 2026	106,065	106,105	106,105	106,120	106,040	9
February 04, 2026	106,190	106,075	106,075	106,190	106,045	176
February 03, 2026	106,215	106,200	106,200	106,220	106,180	46
February 02, 2026	106,290	106,200	106,200	106,290	106,170	33
January 30, 2026	106,450	106,340	106,340	106,450	106,330	81
January 29, 2026	106,565	106,420	106,420	106,565	106,420	143
January 28, 2026	106,580	106,670	106,670	106,670	106,580	82
January 27, 2026	106,595	106,500	106,500	106,595	106,475	187
January 26, 2026	106,620	106,595	106,595	106,620	106,585	21
January 23, 2026	106,450	106,270	106,270	106,450	106,270	888
January 22, 2026	106,500	106,450	106,450	106,500	106,370	15
January 21, 2026	106,310	106,375	106,375	106,440	106,310	18
January 20, 2026	106,420	106,205	106,205	106,460	106,205	40
January 19, 2026	106,645	106,525	106,525	106,675	106,525	454
January 16, 2026	106,545	106,665	106,665	106,665	106,465	1,156
January 15, 2026	106,960	106,535	106,535	106,960	106,535	229
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

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