Kiwoom Asset Management - Kosef Kosdaq 150 Futures Inverse ETF - 291620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	6,090	6,070	6,070	6,115	6,060	1,360
September 04, 2025	6,180	6,115	6,115	6,180	6,105	896
September 03, 2025	6,220	6,185	6,185	6,245	6,180	1,063
September 02, 2025	6,230	6,195	6,195	6,240	6,185	3,752
September 01, 2025	6,210	6,255	6,255	6,280	6,165	11,045
August 29, 2025	6,140	6,185	6,185	6,205	6,100	2,993
August 28, 2025	6,155	6,155	6,155	6,170	6,130	652
August 27, 2025	6,125	6,110	6,110	6,140	6,105	11,043
August 26, 2025	6,175	6,105	6,105	6,175	6,095	15,881
August 25, 2025	6,185	6,140	6,140	6,185	6,120	16,648
August 22, 2025	6,295	6,265	6,265	6,305	6,225	9,587
August 21, 2025	6,280	6,320	6,320	6,325	6,215	34,826
August 20, 2025	6,270	6,280	6,280	6,365	6,245	29,584
August 19, 2025	6,130	6,215	6,215	6,230	6,120	4,206
August 18, 2025	6,040	6,140	6,140	6,140	6,015	20,106
August 14, 2025	5,975	5,990	5,990	6,025	5,975	2,913
August 13, 2025	6,030	6,005	6,005	6,095	6,005	7,343
August 12, 2025	6,050	6,105	6,105	6,105	5,995	3,856
August 11, 2025	6,110	6,065	6,065	6,110	6,055	860
August 08, 2025	6,135	6,110	6,110	6,135	6,070	1,714
August 07, 2025	6,125	6,150	6,150	6,150	6,125	182
August 06, 2025	6,225	6,125	6,125	6,225	6,125	7,594
August 05, 2025	6,215	6,165	6,165	6,215	6,130	3,129
August 04, 2025	6,410	6,315	6,315	6,415	6,265	5,130
August 01, 2025	6,240	6,415	6,415	6,415	6,240	18,399
July 31, 2025	6,130	6,130	6,130	6,210	6,110	34,429
July 30, 2025	6,140	6,155	6,155	6,155	6,080	4,721
July 29, 2025	6,130	6,135	6,135	6,190	6,105	6,663
July 28, 2025	6,095	6,105	6,105	6,165	6,075	1,500
July 25, 2025	6,100	6,120	6,120	6,125	6,075	18,993
July 24, 2025	6,055	6,080	6,080	6,090	6,000	2,750
July 23, 2025	6,085	6,070	6,070	6,160	6,055	6,757
July 22, 2025	5,990	6,100	6,100	6,135	5,945	36,634
July 21, 2025	6,000	6,020	6,020	6,040	5,985	4,706
July 18, 2025	6,035	6,010	6,010	6,045	5,975	4,991
July 17, 2025	6,140	6,060	6,060	6,185	6,060	17,874
July 16, 2025	6,210	6,165	6,165	6,230	6,145	10,347
July 15, 2025	6,345	6,175	6,175	6,345	6,175	13,814
July 14, 2025	6,305	6,320	6,320	6,365	6,290	12,035
July 11, 2025	6,335	6,330	6,330	6,340	6,255	14,976
July 10, 2025	6,405	6,355	6,355	6,405	6,340	8,075
July 09, 2025	6,480	6,450	6,450	6,480	6,425	2,042
July 08, 2025	6,525	6,480	6,480	6,560	6,475	2,658
July 07, 2025	6,565	6,515	6,515	6,620	6,500	4,242
July 04, 2025	6,415	6,560	6,560	6,570	6,395	8,078
July 03, 2025	6,470	6,365	6,365	6,490	6,365	617
July 02, 2025	6,520	6,505	6,505	6,625	6,490	15,128
July 01, 2025	6,525	6,535	6,535	6,535	6,475	4,691
June 30, 2025	6,510	6,535	6,535	6,550	6,480	14,090
June 27, 2025	6,480	6,515	6,515	6,550	6,445	2,110
June 26, 2025	6,370	6,475	6,475	6,535	6,355	22,613
June 25, 2025	6,375	6,380	6,380	6,435	6,345	10,653
June 24, 2025	6,410	6,380	6,380	6,410	6,330	6,428
June 23, 2025	6,550	6,520	6,520	6,605	6,520	2,980
June 20, 2025	6,530	6,435	6,435	6,545	6,425	1,119
June 19, 2025	6,535	6,545	6,545	6,620	6,535	20,202
June 18, 2025	6,650	6,580	6,580	6,650	6,520	10,792
June 17, 2025	6,565	6,575	6,575	6,660	6,460	10,249
June 16, 2025	6,560	6,545	6,545	6,625	6,520	16,536
June 13, 2025	6,380	6,610	6,610	6,675	6,380	30,919

Kiwoom Asset Management - Kosef Kosdaq 150 Futures Inverse ETF (291620.KS) KSC