KOSEF 200 Total Return ETF - 294400.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56,485	55,960	55,960	56,485	55,960	98,024
August 14, 2025	56,990	56,815	56,815	57,125	56,615	84,144
August 13, 2025	56,835	56,875	56,875	56,905	56,305	33,628
August 12, 2025	56,445	56,280	56,280	57,200	56,225	71,124
August 11, 2025	56,470	56,460	56,460	56,640	56,300	39,497
August 08, 2025	56,655	56,460	56,460	56,805	56,285	62,407
August 07, 2025	56,540	56,605	56,605	56,605	56,080	87,200
August 06, 2025	55,835	56,100	56,100	56,150	55,650	75,520
August 05, 2025	55,990	56,180	56,180	56,470	55,745	38,431
August 04, 2025	54,655	55,410	55,410	55,540	54,510	212,909
August 01, 2025	56,230	54,740	54,740	56,280	54,715	274,822
July 31, 2025	57,565	57,110	57,110	57,800	56,850	61,866
July 30, 2025	56,720	57,205	57,205	57,595	56,720	110,538
July 29, 2025	55,995	56,750	56,750	56,800	55,600	1.06M
July 28, 2025	56,695	56,350	56,350	56,695	55,760	111,384
July 25, 2025	55,840	56,035	56,035	56,280	55,840	83,714
July 24, 2025	56,370	55,900	55,900	56,910	55,850	147,889
July 23, 2025	56,015	55,985	55,985	56,255	55,250	112,204
July 22, 2025	56,510	55,750	55,750	56,695	55,490	196,230
July 21, 2025	56,100	56,510	56,510	56,615	56,100	56,230
July 18, 2025	56,310	56,100	56,100	56,470	55,810	30,224
July 17, 2025	56,295	56,185	56,185	56,450	55,415	67,339
July 16, 2025	56,435	56,040	56,040	56,435	55,835	79,195
July 15, 2025	56,055	56,550	56,550	56,570	55,865	79,423
July 14, 2025	55,660	56,220	56,220	56,290	55,560	24,138
July 11, 2025	55,770	55,675	55,675	56,470	55,575	183,311
July 10, 2025	55,035	55,675	55,675	55,695	54,865	209,756
July 09, 2025	54,890	54,935	54,935	55,050	54,530	97,257
July 08, 2025	53,960	54,770	54,770	54,850	53,940	121,171
July 07, 2025	53,425	53,750	53,750	53,980	53,310	138,525
July 04, 2025	55,010	53,670	53,670	55,010	53,670	167,591
July 03, 2025	54,400	54,750	54,750	54,760	54,110	130,910
July 02, 2025	53,990	53,890	53,890	54,210	53,240	338,265
July 01, 2025	54,285	54,135	54,135	55,080	54,135	173,303
June 30, 2025	54,080	53,990	53,990	54,270	53,760	380,657
June 27, 2025	53,945	53,690	53,690	54,295	53,440	117,191
June 26, 2025	54,470	53,945	53,945	54,545	53,260	86,424
June 25, 2025	54,640	54,465	54,465	54,845	53,945	191,288
June 24, 2025	53,490	54,280	54,280	54,280	53,415	163,462
June 23, 2025	52,155	52,510	52,510	52,590	51,600	88,572
June 20, 2025	52,040	52,575	52,575	52,610	51,840	184,839
June 19, 2025	52,105	51,855	51,855	52,330	51,440	381,706
June 18, 2025	50,935	51,755	51,755	51,975	50,935	361,207
June 17, 2025	51,295	51,340	51,340	52,270	51,000	133,784
June 16, 2025	50,485	51,195	51,195	51,245	50,120	76,649
June 13, 2025	50,750	50,250	50,250	50,950	50,025	167,333
June 12, 2025	50,615	50,705	50,705	51,080	50,615	128,465
June 11, 2025	50,170	50,615	50,615	50,730	50,170	132,805
June 10, 2025	50,075	49,975	49,975	50,290	49,610	279,601
June 09, 2025	49,570	49,765	49,765	50,060	49,545	245,879
June 05, 2025	48,475	48,915	48,915	49,400	48,390	318,545
June 04, 2025	47,385	48,075	48,075	48,095	47,385	111,552
June 02, 2025	46,605	46,750	46,750	47,210	46,530	95,423
May 30, 2025	47,040	46,815	46,815	47,175	46,685	330,868
May 29, 2025	46,745	47,200	47,200	47,250	46,665	116,792
May 28, 2025	45,805	46,335	46,335	46,720	45,730	128,262
May 27, 2025	45,380	45,665	45,665	45,695	45,380	93,816
May 26, 2025	44,945	45,570	45,570	45,580	44,920	33,054
May 23, 2025	44,905	44,830	44,830	45,030	44,815	28,910
May 22, 2025	45,165	44,770	44,770	45,165	44,690	75,426

KOSEF 200 Total Return ETF (294400.KS) KSC