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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	68,110	68,510	68,510	69,460	67,960	114,159
October 16, 2025	66,750	68,340	68,340	68,340	66,750	66,472
October 15, 2025	65,085	66,580	66,580	66,645	64,980	49,477
October 14, 2025	65,685	64,775	64,775	66,735	64,280	218,340
October 13, 2025	59,835	65,460	65,460	65,460	59,835	95,925
October 10, 2025	65,845	66,060	66,060	66,380	65,245	95,218
October 02, 2025	63,880	64,490	64,490	65,050	63,880	70,388
October 01, 2025	62,220	62,565	62,565	62,670	62,220	74,231
September 30, 2025	62,045	61,915	61,915	62,235	61,800	88,567
September 29, 2025	61,490	62,070	62,070	62,205	61,490	66,212
September 26, 2025	62,040	61,115	61,115	62,040	60,665	190,422
September 25, 2025	62,280	62,650	62,650	62,790	62,200	58,673
September 24, 2025	62,845	62,620	62,620	63,000	62,055	45,490
September 23, 2025	62,750	62,775	62,775	62,970	62,355	96,401
September 22, 2025	62,010	62,300	62,300	62,655	62,010	61,894
September 19, 2025	62,040	61,700	61,700	62,200	61,545	32,324
September 18, 2025	61,165	61,910	61,910	61,985	61,010	66,543
September 17, 2025	61,305	60,860	60,860	61,305	60,700	44,565
September 16, 2025	60,740	61,590	61,590	61,720	60,740	215,675
September 15, 2025	60,675	60,630	60,630	60,925	60,335	84,074
September 12, 2025	59,965	60,305	60,305	60,350	59,640	97,621
September 11, 2025	58,985	59,135	59,135	59,260	58,625	91,057
September 10, 2025	57,760	58,675	58,675	58,780	57,760	332,137
September 09, 2025	56,890	57,510	57,510	57,550	56,735	336,100
September 08, 2025	56,585	56,745	56,745	56,770	56,450	197,004
September 05, 2025	56,435	56,530	56,530	56,675	56,300	106,870

KOSEF 200 Total Return ETF (294400.KS) KSC