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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110,255	112,540	112,540	112,700	110,095	145,145
February 19, 2026	109,555	110,115	110,115	110,220	108,785	197,678
February 13, 2026	106,700	106,775	106,775	108,355	106,100	193,774
February 12, 2026	104,685	106,885	106,885	106,885	104,235	193,774
February 11, 2026	101,885	103,155	103,155	103,795	101,250	113,568
February 10, 2026	103,330	102,240	102,240	103,680	102,200	428,498
February 09, 2026	102,230	102,250	102,250	103,005	101,750	495,750
February 06, 2026	96,565	98,295	98,295	98,555	94,055	441,969
February 05, 2026	100,700	99,160	99,160	101,900	98,630	405,610
February 04, 2026	101,440	103,490	103,490	103,705	100,900	168,772
February 03, 2026	98,885	102,130	102,130	102,130	98,235	181,907
February 02, 2026	98,505	95,100	95,100	100,045	94,735	492,582
January 30, 2026	99,765	100,930	100,930	102,695	99,765	259,372
January 29, 2026	100,880	100,400	100,400	101,100	97,285	270,845
January 28, 2026	98,585	99,145	99,145	99,645	98,125	276,380
January 27, 2026	94,045	97,540	97,540	97,540	93,045	279,582
January 26, 2026	95,235	94,185	94,185	95,840	94,115	67,293
January 23, 2026	95,175	95,085	95,085	95,875	93,950	170,021
January 22, 2026	95,260	94,505	94,505	96,030	94,155	179,426
January 21, 2026	91,040	93,480	93,480	93,710	91,040	133,894
January 20, 2026	93,285	92,780	92,780	93,900	91,760	181,822
January 19, 2026	92,010	93,425	93,425	93,855	91,850	162,867
January 16, 2026	91,780	92,175	92,175	92,615	91,250	154,476
January 15, 2026	89,400	91,180	91,180	91,180	89,305	101,496
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

KOSEF 200 Total Return ETF (294400.KS) KSC