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 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
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

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