VI Focus ESG Leaders150 ETF - 285690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16,805	16,975	16,975	16,975	16,805	792
January 13, 2026	16,700	16,855	16,855	16,855	16,700	1,386
January 12, 2026	16,370	16,405	16,405	16,405	16,370	4
January 09, 2026	16,135	16,135	16,135	16,135	16,135	0
January 08, 2026	16,125	16,125	16,125	16,125	16,125	0
January 07, 2026	16,125	16,125	16,125	16,125	16,125	2
January 06, 2026	16,230	16,230	16,230	16,230	16,230	2
January 05, 2026	15,935	16,065	16,065	16,065	15,935	762
January 02, 2026	15,695	15,895	15,895	15,895	15,695	1,468
December 30, 2025	15,765	15,765	15,765	15,765	15,765	0
December 29, 2025	15,715	15,765	15,765	15,765	15,715	178
December 26, 2025	15,725	15,725	15,725	15,725	15,725	4
December 24, 2025	15,880	15,845	15,845	15,880	15,845	146
December 23, 2025	15,990	15,810	15,810	15,990	15,810	2,915
December 22, 2025	15,850	15,935	15,935	15,935	15,850	2,090
December 19, 2025	15,715	15,715	15,715	15,715	15,715	4
December 18, 2025	15,650	15,685	15,685	15,685	15,650	3
December 17, 2025	15,860	15,945	15,945	15,945	15,845	7
December 16, 2025	15,860	15,860	15,860	15,860	15,860	15
December 15, 2025	16,100	16,125	16,125	16,135	16,100	3
December 12, 2025	16,220	16,190	16,190	16,220	16,190	41
December 11, 2025	16,125	16,125	16,125	16,125	16,125	0
December 10, 2025	16,125	16,125	16,125	16,125	16,125	0
December 09, 2025	16,075	16,160	16,160	16,160	16,075	726
December 08, 2025	16,145	16,215	16,215	16,215	16,145	1,443
December 05, 2025	15,820	16,065	16,065	16,065	15,820	876
December 04, 2025	15,880	15,880	15,880	15,880	15,845	1,541
December 03, 2025	15,905	15,905	15,905	15,905	15,905	12
December 02, 2025	15,720	15,720	15,720	15,720	15,720	2
December 01, 2025	15,495	15,495	15,495	15,495	15,495	0
November 28, 2025	15,575	15,550	15,550	15,575	15,550	25
November 27, 2025	15,650	15,650	15,650	15,650	15,650	8
November 26, 2025	15,525	15,600	15,600	15,600	15,525	40
November 25, 2025	15,250	15,250	15,250	15,250	15,250	0
November 24, 2025	15,250	15,250	15,250	15,250	15,250	393
November 21, 2025	15,230	15,300	15,300	15,300	15,230	3
November 20, 2025	15,795	15,795	15,795	15,795	15,795	6
November 19, 2025	15,495	15,455	15,455	15,495	15,455	31
November 18, 2025	15,715	15,555	15,555	15,820	15,555	34
November 17, 2025	15,895	15,970	15,970	15,970	15,895	15
November 14, 2025	16,090	15,915	15,915	16,095	15,915	382
November 13, 2025	16,255	16,310	16,310	16,310	16,255	102
November 12, 2025	16,000	16,255	16,255	16,255	16,000	21
November 11, 2025	16,015	15,915	15,915	16,015	15,915	19
November 10, 2025	15,865	15,970	15,970	15,970	15,865	9
November 07, 2025	15,500	15,440	15,440	15,500	15,225	22
November 06, 2025	15,620	15,800	15,800	15,920	15,620	21
November 05, 2025	15,395	15,510	15,510	15,595	15,210	243
November 04, 2025	16,195	16,060	16,060	16,195	16,060	4
November 03, 2025	16,150	16,120	16,120	16,235	16,120	607
October 31, 2025	15,720	15,915	15,915	15,930	15,720	953
October 30, 2025	16,040	15,825	15,825	16,040	15,760	2,282
October 29, 2025	15,840	15,905	15,905	15,905	15,780	513
October 28, 2025	15,665	15,670	15,670	15,670	15,665	22
October 27, 2025	15,565	15,690	15,690	15,735	15,565	22
October 24, 2025	15,225	15,410	15,410	15,410	15,220	792
October 23, 2025	15,135	15,160	15,160	15,170	15,125	1,347
October 22, 2025	14,835	15,135	15,135	15,135	14,835	61
October 21, 2025	14,930	14,890	14,890	14,930	14,890	31
October 20, 2025	14,660	14,800	14,800	14,800	14,660	136

VI Focus ESG Leaders150 ETF (285690.KS) KSC