Kiwoom Asset Management - Kosef Kosdaq 150 Futures Inverse ETF (KRX:291620)
South Korea · Delayed Price · Currency is KRW 6,070.00
-45.00 (-0.74%)
At close: Sep 5, 2025
KRX:291620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6,090.00 | 6,115.00 | 6,060.00 | 6,070.00 | 6,070.00 | -0.74% | 1,360 |
| Sep 4, 2025 | 6,180.00 | 6,180.00 | 6,105.00 | 6,115.00 | 6,115.00 | -1.13% | 896 |
| Sep 3, 2025 | 6,220.00 | 6,245.00 | 6,180.00 | 6,185.00 | 6,185.00 | -0.16% | 1,063 |
| Sep 2, 2025 | 6,230.00 | 6,240.00 | 6,185.00 | 6,195.00 | 6,195.00 | -0.96% | 3,752 |
| Sep 1, 2025 | 6,210.00 | 6,280.00 | 6,165.00 | 6,255.00 | 6,255.00 | 1.13% | 11,045 |
| Aug 29, 2025 | 6,140.00 | 6,205.00 | 6,100.00 | 6,185.00 | 6,185.00 | 0.49% | 2,993 |
| Aug 28, 2025 | 6,155.00 | 6,170.00 | 6,130.00 | 6,155.00 | 6,155.00 | 0.74% | 652 |
| Aug 27, 2025 | 6,125.00 | 6,140.00 | 6,105.00 | 6,110.00 | 6,110.00 | 0.08% | 11,043 |
| Aug 26, 2025 | 6,175.00 | 6,175.00 | 6,095.00 | 6,105.00 | 6,105.00 | -0.57% | 15,881 |
| Aug 25, 2025 | 6,185.00 | 6,185.00 | 6,120.00 | 6,140.00 | 6,140.00 | -2.00% | 16,648 |
| Aug 22, 2025 | 6,295.00 | 6,305.00 | 6,225.00 | 6,265.00 | 6,265.00 | -0.87% | 9,587 |
| Aug 21, 2025 | 6,280.00 | 6,325.00 | 6,215.00 | 6,320.00 | 6,320.00 | 0.64% | 34,826 |
| Aug 20, 2025 | 6,270.00 | 6,365.00 | 6,245.00 | 6,280.00 | 6,280.00 | 1.05% | 29,584 |
| Aug 19, 2025 | 6,130.00 | 6,230.00 | 6,120.00 | 6,215.00 | 6,215.00 | 1.22% | 4,206 |
| Aug 18, 2025 | 6,040.00 | 6,140.00 | 6,015.00 | 6,140.00 | 6,140.00 | 2.50% | 20,106 |
| Aug 14, 2025 | 5,975.00 | 6,025.00 | 5,975.00 | 5,990.00 | 5,990.00 | -0.25% | 2,913 |
| Aug 13, 2025 | 6,030.00 | 6,095.00 | 6,005.00 | 6,005.00 | 6,005.00 | -1.64% | 7,343 |
| Aug 12, 2025 | 6,050.00 | 6,105.00 | 5,995.00 | 6,105.00 | 6,105.00 | 0.66% | 3,856 |
| Aug 11, 2025 | 6,110.00 | 6,110.00 | 6,055.00 | 6,065.00 | 6,065.00 | -0.74% | 860 |
| Aug 8, 2025 | 6,135.00 | 6,135.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.65% | 1,714 |
| Aug 7, 2025 | 6,125.00 | 6,150.00 | 6,125.00 | 6,150.00 | 6,150.00 | 0.41% | 182 |
| Aug 6, 2025 | 6,225.00 | 6,225.00 | 6,125.00 | 6,125.00 | 6,125.00 | -0.65% | 7,594 |
| Aug 5, 2025 | 6,215.00 | 6,215.00 | 6,130.00 | 6,165.00 | 6,165.00 | -2.38% | 3,129 |
| Aug 4, 2025 | 6,410.00 | 6,415.00 | 6,265.00 | 6,315.00 | 6,315.00 | -1.56% | 5,130 |
| Aug 1, 2025 | 6,240.00 | 6,415.00 | 6,240.00 | 6,415.00 | 6,415.00 | 4.65% | 18,399 |
| Jul 31, 2025 | 6,130.00 | 6,210.00 | 6,110.00 | 6,130.00 | 6,130.00 | -0.41% | 34,429 |
| Jul 30, 2025 | 6,140.00 | 6,155.00 | 6,080.00 | 6,155.00 | 6,155.00 | 0.33% | 4,721 |
| Jul 29, 2025 | 6,130.00 | 6,190.00 | 6,105.00 | 6,135.00 | 6,135.00 | 0.49% | 6,663 |
| Jul 28, 2025 | 6,095.00 | 6,165.00 | 6,075.00 | 6,105.00 | 6,105.00 | -0.25% | 1,500 |
| Jul 25, 2025 | 6,100.00 | 6,125.00 | 6,075.00 | 6,120.00 | 6,120.00 | 0.66% | 18,993 |
| Jul 24, 2025 | 6,055.00 | 6,090.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.16% | 2,750 |
| Jul 23, 2025 | 6,085.00 | 6,160.00 | 6,055.00 | 6,070.00 | 6,070.00 | -0.49% | 6,757 |
| Jul 22, 2025 | 5,990.00 | 6,135.00 | 5,945.00 | 6,100.00 | 6,100.00 | 1.33% | 36,634 |
| Jul 21, 2025 | 6,000.00 | 6,040.00 | 5,985.00 | 6,020.00 | 6,020.00 | 0.17% | 4,706 |
| Jul 18, 2025 | 6,035.00 | 6,045.00 | 5,975.00 | 6,010.00 | 6,010.00 | -0.83% | 4,991 |
| Jul 17, 2025 | 6,140.00 | 6,185.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.70% | 17,874 |
| Jul 16, 2025 | 6,210.00 | 6,230.00 | 6,145.00 | 6,165.00 | 6,165.00 | -0.16% | 10,347 |
| Jul 15, 2025 | 6,345.00 | 6,345.00 | 6,175.00 | 6,175.00 | 6,175.00 | -2.29% | 13,814 |
| Jul 14, 2025 | 6,305.00 | 6,365.00 | 6,290.00 | 6,320.00 | 6,320.00 | -0.16% | 12,035 |
| Jul 11, 2025 | 6,335.00 | 6,340.00 | 6,255.00 | 6,330.00 | 6,330.00 | -0.39% | 14,976 |
| Jul 10, 2025 | 6,405.00 | 6,405.00 | 6,340.00 | 6,355.00 | 6,355.00 | -1.47% | 8,075 |
| Jul 9, 2025 | 6,480.00 | 6,480.00 | 6,425.00 | 6,450.00 | 6,450.00 | -0.46% | 2,042 |
| Jul 8, 2025 | 6,525.00 | 6,560.00 | 6,475.00 | 6,480.00 | 6,480.00 | -0.54% | 2,658 |
| Jul 7, 2025 | 6,565.00 | 6,620.00 | 6,500.00 | 6,515.00 | 6,515.00 | -0.69% | 4,242 |
| Jul 4, 2025 | 6,415.00 | 6,570.00 | 6,395.00 | 6,560.00 | 6,560.00 | 3.06% | 8,078 |
| Jul 3, 2025 | 6,470.00 | 6,490.00 | 6,365.00 | 6,365.00 | 6,365.00 | -2.15% | 617 |
| Jul 2, 2025 | 6,520.00 | 6,625.00 | 6,490.00 | 6,505.00 | 6,505.00 | -0.46% | 15,128 |
| Jul 1, 2025 | 6,525.00 | 6,535.00 | 6,475.00 | 6,535.00 | 6,535.00 | - | 4,691 |
| Jun 30, 2025 | 6,510.00 | 6,550.00 | 6,480.00 | 6,535.00 | 6,535.00 | 0.31% | 14,090 |
| Jun 27, 2025 | 6,480.00 | 6,550.00 | 6,445.00 | 6,515.00 | 6,515.00 | 0.62% | 2,110 |