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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	56,435	56,530	56,530	56,675	56,300	106,870
September 04, 2025	56,065	56,290	56,290	56,490	56,065	87,733
September 03, 2025	55,815	56,070	56,070	56,150	55,720	95,619
September 02, 2025	55,265	55,800	55,800	55,875	55,265	172,455
September 01, 2025	55,670	55,205	55,205	55,870	55,070	116,920
August 29, 2025	56,480	56,155	56,155	56,600	56,090	79,396
August 28, 2025	55,860	56,355	56,355	56,615	55,610	38,384
August 27, 2025	55,970	56,095	56,095	56,100	55,650	32,430
August 26, 2025	56,355	55,980	55,980	56,355	55,870	53,496
August 25, 2025	56,285	56,505	56,505	56,515	56,070	44,243
August 22, 2025	55,745	55,820	55,820	56,100	55,660	88,304
August 21, 2025	55,350	55,360	55,360	55,825	55,350	58,682
August 20, 2025	55,075	55,225	55,225	55,285	54,380	181,751
August 19, 2025	56,095	55,575	55,575	56,120	55,430	51,642
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

KOSEF 200 Total Return ETF (294400.KS) KSC