Koramco Life Infra Reit - 357120.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,370	4,375	4,375	4,380	4,335	112,745
September 04, 2025	4,410	4,370	4,370	4,440	4,350	197,922
September 03, 2025	4,270	4,360	4,360	4,405	4,270	290,312
September 02, 2025	4,255	4,260	4,260	4,290	4,250	93,979
September 01, 2025	4,255	4,275	4,275	4,275	4,245	76,886
August 29, 2025	4,255	4,280	4,280	4,280	4,230	106,640
August 28, 2025	4,285	4,280	4,280	4,345	4,235	156,034
August 27, 2025	4,300	4,285	4,285	4,300	4,255	106,580
August 26, 2025	4,280	4,300	4,300	4,300	4,265	69,304
August 25, 2025	4,340	4,300	4,300	4,345	4,275	111,209
August 22, 2025	4,315	4,315	4,315	4,340	4,290	161,607
August 21, 2025	4,300	4,310	4,310	4,330	4,280	69,212
August 20, 2025	4,300	4,300	4,300	4,300	4,240	90,038
August 19, 2025	4,260	4,300	4,300	4,300	4,235	107,076
August 18, 2025	4,280	4,260	4,260	4,305	4,235	220,820
August 14, 2025	4,360	4,275	4,275	4,375	4,205	831,355
August 13, 2025	4,410	4,360	4,360	4,420	4,350	125,169
August 12, 2025	4,440	4,410	4,410	4,440	4,385	71,684
August 11, 2025	4,425	4,430	4,430	4,430	4,385	68,230
August 08, 2025	4,440	4,425	4,425	4,440	4,385	101,999
August 07, 2025	4,425	4,435	4,435	4,440	4,405	85,771
August 06, 2025	4,440	4,430	4,430	4,455	4,405	50,525
August 05, 2025	4,440	4,450	4,450	4,450	4,420	62,799
August 04, 2025	4,415	4,440	4,440	4,465	4,405	114,476
August 01, 2025	4,410	4,415	4,415	4,440	4,400	68,377
July 31, 2025	4,470	4,425	4,425	4,470	4,415	62,994
July 30, 2025	4,465	4,470	4,470	4,500	4,430	90,405
July 29, 2025	4,415	4,470	4,470	4,470	4,410	126,843
July 28, 2025	4,410	4,420	4,420	4,420	4,380	100,577
July 25, 2025	4,380	4,410	4,410	4,415	4,355	78,079
July 24, 2025	4,410	4,380	4,380	4,425	4,380	92,900
July 23, 2025	4,430	4,410	4,410	4,440	4,380	100,543
July 22, 2025	4,460	4,430	4,430	4,465	4,405	109,398
July 21, 2025	4,450	4,465	4,465	4,470	4,400	91,200
July 18, 2025	4,410	4,455	4,455	4,465	4,380	139,935
July 17, 2025	4,455	4,420	4,420	4,455	4,360	131,348
July 16, 2025	4,475	4,460	4,460	4,475	4,425	81,732
July 15, 2025	4,510	4,475	4,475	4,510	4,405	95,035
July 14, 2025	4,515	4,465	4,465	4,515	4,445	66,352
July 11, 2025	4,470	4,515	4,515	4,515	4,460	115,393
July 10, 2025	4,500	4,510	4,510	4,515	4,480	76,739
July 09, 2025	4,525	4,500	4,500	4,525	4,470	50,781
July 08, 2025	4,510	4,500	4,500	4,550	4,470	134,262
July 07, 2025	4,475	4,515	4,515	4,520	4,450	109,487
July 04, 2025	4,475	4,475	4,475	4,500	4,455	74,136
July 03, 2025	4,450	4,480	4,480	4,480	4,425	84,549
July 02, 2025	4,460	4,450	4,450	4,470	4,430	76,990
July 01, 2025	4,465	4,420	4,420	4,465	4,415	98,601
June 30, 2025	4,460	4,440	4,440	4,485	4,390	64,325
June 27, 2025	4,420	4,460	4,460	4,460	4,395	185,135
June 26, 2025	4,420	4,420	4,420	4,425	4,350	68,217
June 25, 2025	4,415	4,385	4,385	4,485	4,320	212,876
June 24, 2025	4,325	4,410	4,410	4,425	4,325	122,534
June 23, 2025	4,275	4,325	4,325	4,325	4,265	94,373
June 20, 2025	4,335	4,315	4,315	4,335	4,265	261,072
June 19, 2025	4,380	4,300	4,300	4,420	4,280	375,966
June 18, 2025	4,445	4,380	4,380	4,445	4,350	236,013
June 17, 2025	4,265	4,450	4,450	4,450	4,265	326,094
June 16, 2025	4,430	4,290	4,290	4,430	4,290	283,131
June 13, 2025	4,470	4,430	4,430	4,470	4,365	306,579

Koramco Life Infra Reit (357120.KS) KSC