Kiwoom Kosef Fn Mid Small Capital Etf - 331910.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 01, 2024	20,435	20,355	20,355	20,470	20,355	68
October 31, 2024	20,325	20,555	20,555	20,570	20,190	1,204
October 30, 2024	20,360	20,415	20,415	20,505	20,340	5,695
October 29, 2024	20,350	20,335	20,335	20,350	20,210	1,342
October 28, 2024	20,180	20,245	20,245	20,245	20,180	10
October 25, 2024	20,400	20,180	20,180	20,450	20,170	4,919
October 24, 2024	20,315	20,350	20,350	20,395	20,265	746
October 23, 2024	20,365	20,355	20,355	20,390	20,225	231
October 22, 2024	20,555	20,240	20,240	20,555	20,235	1,920
October 21, 2024	20,585	20,590	20,590	20,635	20,500	221
October 18, 2024	20,695	20,530	20,530	20,695	20,460	55
October 17, 2024	20,755	20,660	20,660	20,760	20,660	53
October 16, 2024	20,530	20,600	20,600	20,615	20,510	312
October 15, 2024	20,650	20,670	20,670	20,705	20,610	135
October 14, 2024	20,470	20,470	20,470	20,470	20,470	1
October 11, 2024	20,635	20,470	20,470	20,645	20,380	54
October 10, 2024	20,495	20,555	20,555	20,600	20,455	51
October 08, 2024	20,460	20,385	20,385	20,510	20,385	63
October 07, 2024	20,315	20,435	20,435	20,565	20,315	464
October 04, 2024	20,295	20,290	20,290	20,390	20,115	55
October 02, 2024	20,320	20,335	20,335	20,535	20,290	157
September 30, 2024	20,775	20,690	20,690	20,775	20,690	8
September 27, 2024	20,780	20,730	20,730	20,830	20,730	720
September 26, 2024	20,580	20,800	20,800	20,800	20,520	1,149
September 25, 2024	20,850	20,525	20,525	20,850	20,465	319
September 24, 2024	20,675	20,615	20,615	20,675	20,360	90
September 23, 2024	20,475	20,500	20,500	20,560	20,425	57
September 20, 2024	20,435	20,385	20,385	20,455	20,375	56
September 19, 2024	20,385	20,295	20,295	20,385	20,150	52
September 13, 2024	20,165	20,215	20,215	20,285	20,060	617
September 12, 2024	19,855	20,065	20,065	20,065	19,835	52
September 11, 2024	19,775	19,690	19,690	19,865	19,650	57
September 10, 2024	19,900	19,705	19,705	19,970	19,685	66
September 09, 2024	19,350	19,785	19,785	19,820	19,280	63
September 06, 2024	19,955	19,620	19,620	19,955	19,545	79
September 05, 2024	20,025	19,870	19,870	20,195	19,715	1,601
September 04, 2024	20,145	20,040	20,040	20,205	20,015	56
September 03, 2024	20,660	20,660	20,660	20,750	20,640	60
September 02, 2024	20,695	20,590	20,590	20,695	20,515	51
August 30, 2024	20,560	20,680	20,680	20,680	20,560	203
August 29, 2024	20,575	20,540	20,540	20,630	20,535	54
August 28, 2024	20,900	20,705	20,705	20,900	20,695	53
August 27, 2024	20,815	20,895	20,895	20,910	20,610	54
August 26, 2024	21,005	20,845	20,845	21,005	20,780	59
August 23, 2024	20,820	20,945	20,945	20,965	20,770	56
August 22, 2024	21,235	20,910	20,910	21,235	20,860	158
August 21, 2024	21,030	21,050	21,050	21,180	21,025	148
August 20, 2024	21,000	21,110	21,110	21,120	20,940	282
August 19, 2024	20,885	20,870	20,870	20,975	20,870	6
August 16, 2024	20,980	20,890	20,890	20,980	20,800	55
August 15, 2024	20,980	20,890	20,890	20,980	20,800	55
August 14, 2024	20,600	20,735	20,735	20,745	20,600	59
August 13, 2024	20,445	20,420	20,420	20,595	20,340	61
August 12, 2024	20,450	20,505	20,505	20,505	20,390	64
August 09, 2024	20,360	20,345	20,345	20,455	20,290	93
August 08, 2024	20,040	20,045	20,045	20,200	19,800	56
August 07, 2024	19,775	20,120	20,120	20,275	19,775	62
August 06, 2024	19,500	19,790	19,790	20,035	19,305	102
August 05, 2024	20,665	18,985	18,985	20,665	18,705	284
August 02, 2024	21,585	21,090	21,090	21,585	21,060	349

Kiwoom Kosef Fn Mid Small Capital Etf (331910.KS) KSC