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
September 05, 2025	109,405	109,380	109,380	109,405	109,380	241
September 04, 2025	109,360	109,280	109,280	109,360	109,280	70
September 03, 2025	109,405	109,235	109,235	109,405	109,235	9
September 02, 2025	109,480	109,460	109,460	109,495	109,430	31
September 01, 2025	109,555	109,555	109,555	109,555	109,555	5
August 29, 2025	109,545	109,495	109,495	109,545	109,470	47
August 28, 2025	109,575	109,525	109,525	109,575	109,525	29
August 27, 2025	109,475	109,470	109,470	109,505	109,470	27
August 26, 2025	109,455	109,460	109,460	109,475	109,445	39
August 25, 2025	109,435	109,445	109,445	109,445	109,420	156
August 22, 2025	109,295	109,280	109,280	109,340	109,280	111
August 21, 2025	109,295	109,295	109,295	109,295	109,295	608
August 20, 2025	109,320	109,285	109,285	109,320	109,285	441
August 19, 2025	109,410	109,320	109,320	109,410	109,320	70
August 18, 2025	109,455	109,410	109,410	109,455	109,410	14
August 14, 2025	109,495	109,495	109,495	109,495	109,495	2
August 13, 2025	109,435	109,410	109,410	109,435	109,410	21
August 12, 2025	109,430	109,400	109,400	109,430	109,395	827
August 11, 2025	109,480	109,430	109,430	109,480	109,430	541
August 08, 2025	109,495	109,495	109,495	109,505	109,495	26
August 07, 2025	109,495	109,495	109,495	109,495	109,490	36
August 06, 2025	109,375	109,430	109,430	109,445	109,375	246
August 05, 2025	109,400	109,405	109,405	109,405	109,400	3,709
August 04, 2025	109,485	109,345	109,345	109,485	109,345	309
August 01, 2025	109,165	109,165	109,165	109,170	109,165	12
July 31, 2025	109,185	109,185	109,185	109,185	109,185	131
July 30, 2025	109,255	109,220	109,220	109,255	109,220	96
July 29, 2025	109,165	109,200	109,200	109,240	109,165	172
July 28, 2025	109,045	109,090	109,090	109,090	109,045	151
July 25, 2025	109,050	108,985	108,985	109,050	108,985	35
July 24, 2025	109,095	109,085	109,085	109,095	109,070	529
July 23, 2025	109,135	109,120	109,120	109,135	109,095	14
July 22, 2025	109,005	109,020	109,020	109,025	109,005	23
July 21, 2025	108,925	108,965	108,965	109,000	108,925	450
July 18, 2025	108,830	108,870	108,870	108,870	108,810	133
July 17, 2025	108,945	108,925	108,925	108,955	108,925	158
July 16, 2025	108,805	108,880	108,880	108,880	108,805	146
July 15, 2025	108,875	108,875	108,875	108,915	108,850	280
July 14, 2025	109,000	108,930	108,930	109,010	108,930	248
July 11, 2025	109,080	109,005	109,005	109,080	109,005	188
July 10, 2025	108,885	109,005	109,005	109,005	108,885	297
July 09, 2025	108,865	108,805	108,805	108,865	108,805	426
July 08, 2025	108,905	108,880	108,880	108,905	108,840	79
July 07, 2025	108,890	108,845	108,845	108,890	108,845	37
July 04, 2025	108,890	108,885	108,885	108,890	108,825	293
July 03, 2025	108,865	108,885	108,885	108,935	108,865	39
July 02, 2025	108,965	108,865	108,865	108,965	108,865	328
July 01, 2025	108,890	108,905	108,905	108,955	108,885	62
June 30, 2025	108,980	108,965	108,965	109,035	108,965	26
June 27, 2025	108,975	108,940	108,940	108,975	108,940	7
June 26, 2025	108,830	108,820	108,820	108,895	108,795	203
June 25, 2025	108,890	108,830	108,830	108,890	108,825	102
June 24, 2025	108,735	108,745	108,745	108,825	108,735	259
June 23, 2025	108,530	108,535	108,535	108,615	108,510	388
June 20, 2025	108,470	108,535	108,535	108,610	108,470	88
June 19, 2025	108,580	108,555	108,555	108,580	108,555	152
June 18, 2025	108,675	108,550	108,550	108,675	108,550	377
June 17, 2025	108,580	108,685	108,685	108,710	108,580	460
June 16, 2025	108,460	108,575	108,575	108,575	108,460	20
June 13, 2025	108,770	108,525	108,525	108,770	108,495	240

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