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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	89,115	89,665	89,665	89,765	88,845	123,446
January 13, 2026	88,870	89,170	89,170	89,290	88,185	161,546
January 12, 2026	88,450	88,095	88,095	88,800	87,050	71,956
January 09, 2026	86,330	87,580	87,580	87,800	85,770	58,630
January 08, 2026	86,370	86,830	86,830	88,605	86,300	157,813
January 07, 2026	87,235	86,910	86,910	88,345	85,690	197,092
January 06, 2026	84,455	86,225	86,225	86,265	83,480	315,371
January 05, 2026	83,165	84,795	84,795	84,825	83,165	132,794
January 02, 2026	79,485	81,690	81,690	81,775	79,400	156,114
December 30, 2025	78,900	79,495	79,495	79,650	78,745	62,149
December 29, 2025	77,930	79,120	79,120	79,160	77,885	118,781
December 26, 2025	76,730	77,045	77,045	77,410	76,615	77,370
December 24, 2025	76,635	76,365	76,365	76,855	76,350	28,971
December 23, 2025	76,415	76,360	76,360	76,990	76,320	78,467
December 22, 2025	75,800	76,160	76,160	76,215	75,725	26,138
December 19, 2025	74,875	74,470	74,470	75,210	74,095	88,127
December 18, 2025	73,820	74,045	74,045	74,550	73,450	120,989
December 17, 2025	73,810	74,910	74,910	74,990	73,445	79,285
December 16, 2025	75,120	73,515	73,515	75,240	73,465	71,255
December 15, 2025	75,050	75,120	75,120	75,715	74,775	35,251
December 12, 2025	75,965	76,870	76,870	77,030	75,940	18,633
December 11, 2025	77,065	75,845	75,845	77,310	75,815	25,178
December 10, 2025	76,705	76,460	76,460	77,235	76,280	92,236
December 09, 2025	76,735	76,525	76,525	76,930	76,175	50,787
December 08, 2025	76,115	76,885	76,885	76,885	75,470	66,889
December 05, 2025	74,220	75,870	75,870	75,870	73,995	97,914
December 04, 2025	74,175	74,500	74,500	74,500	73,565	124,055
December 03, 2025	74,155	74,675	74,675	75,070	73,750	373,306
December 02, 2025	72,940	73,885	73,885	74,035	72,740	114,660
December 01, 2025	73,245	72,470	72,470	73,525	71,780	161,561
November 28, 2025	73,860	72,665	72,665	73,955	72,400	168,429
November 27, 2025	73,685	73,595	73,595	74,485	73,275	150,766
November 26, 2025	71,870	73,085	73,085	73,085	71,355	149,751
November 25, 2025	72,650	71,205	71,205	72,850	70,725	35,755
November 24, 2025	71,965	70,680	70,680	72,160	70,545	106,574
November 21, 2025	70,710	70,665	70,665	72,000	70,310	249,446
November 20, 2025	74,325	73,740	73,740	74,915	73,655	85,369
November 19, 2025	72,950	72,250	72,250	72,950	70,805	349,053
November 18, 2025	74,310	72,705	72,705	74,870	72,650	157,090
November 17, 2025	74,945	75,195	75,195	75,320	74,400	78,909
November 14, 2025	73,300	73,820	73,820	75,185	73,300	403,277
November 13, 2025	76,200	77,020	77,020	77,365	76,200	108,018
November 12, 2025	75,665	76,620	76,620	76,825	75,390	83,958
November 11, 2025	76,345	75,880	75,880	77,580	75,180	139,347
November 10, 2025	73,375	75,130	75,130	75,600	73,375	91,729
November 07, 2025	72,890	72,915	72,915	74,450	71,650	144,578
November 06, 2025	75,700	74,225	74,225	75,870	73,300	214,417
November 05, 2025	74,680	73,860	73,860	74,680	71,000	415,498
November 04, 2025	77,950	75,940	75,940	78,235	75,905	142,370
November 03, 2025	75,715	78,085	78,085	78,085	75,670	298,415
October 31, 2025	74,930	75,670	75,670	75,815	74,475	90,202
October 30, 2025	75,365	74,860	74,860	76,055	74,600	585,287
October 29, 2025	74,040	74,630	74,630	74,655	73,010	125,298
October 28, 2025	73,290	73,140	73,140	73,295	72,330	113,301
October 27, 2025	72,970	73,800	73,800	73,810	72,920	87,484
October 24, 2025	70,880	71,840	71,840	71,970	70,815	83,613
October 23, 2025	69,705	69,995	69,995	71,175	69,475	36,892
October 22, 2025	69,950	70,795	70,795	70,795	68,000	87,362
October 21, 2025	70,395	69,950	69,950	71,425	69,755	73,976
October 20, 2025	68,955	69,815	69,815	69,820	68,095	141,959

KOSEF 200 Total Return ETF (294400.KS) KSC