Kiwoom Asset Management - Kosef US Low Volatility Dividend ETF (KRX:373790)
South Korea · Delayed Price · Currency is KRW 14,780
-165 (-1.10%)
At close: Sep 23, 2026
KRX:373790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,275.00 | 15,275.00 | 14,865.00 | 14,945.00 | 14,945.00 | -2.16% | 231 |
| Sep 21, 2026 | 15,385.00 | 15,385.00 | 15,175.00 | 15,275.00 | 15,275.00 | -0.71% | 484 |
| Sep 18, 2026 | 15,360.00 | 15,420.00 | 15,335.00 | 15,385.00 | 15,385.00 | 0.16% | 406 |
| Sep 17, 2026 | 15,335.00 | 15,365.00 | 15,280.00 | 15,360.00 | 15,360.00 | 0.16% | 113 |
| Sep 16, 2026 | 15,300.00 | 15,365.00 | 15,265.00 | 15,335.00 | 15,335.00 | 0.49% | 126 |
| Sep 15, 2026 | 15,105.00 | 15,265.00 | 15,105.00 | 15,260.00 | 15,260.00 | 1.09% | 93 |
| Sep 14, 2026 | 15,095.00 | 15,120.00 | 15,095.00 | 15,095.00 | 15,095.00 | 0.27% | 71 |
| Sep 11, 2026 | 15,030.00 | 15,095.00 | 14,945.00 | 15,055.00 | 15,055.00 | 0.17% | 175 |
| Sep 10, 2026 | 15,195.00 | 15,195.00 | 14,940.00 | 15,030.00 | 15,030.00 | -0.76% | 159 |
| Sep 9, 2026 | 15,300.00 | 15,300.00 | 15,015.00 | 15,145.00 | 15,145.00 | -1.01% | 784 |
| Sep 8, 2026 | 15,300.00 | 15,300.00 | 15,145.00 | 15,300.00 | 15,300.00 | 0.20% | 1,627 |
| Sep 7, 2026 | 15,585.00 | 15,585.00 | 15,245.00 | 15,270.00 | 15,270.00 | -1.80% | 199 |
| Sep 4, 2026 | 15,540.00 | 15,670.00 | 15,540.00 | 15,550.00 | 15,550.00 | 0.06% | 171 |
| Sep 3, 2026 | 15,600.00 | 15,600.00 | 15,505.00 | 15,540.00 | 15,540.00 | -0.38% | 667 |
| Sep 2, 2026 | 15,685.00 | 15,685.00 | 15,495.00 | 15,600.00 | 15,600.00 | -0.54% | 260 |
| Sep 1, 2026 | 15,770.00 | 15,770.00 | 15,515.00 | 15,685.00 | 15,685.00 | -0.48% | 2,117 |
| Aug 31, 2026 | 15,760.00 | 15,760.00 | 15,730.00 | 15,760.00 | 15,760.00 | - | 274 |
| Aug 28, 2026 | 16,045.00 | 16,045.00 | 15,695.00 | 15,760.00 | 15,760.00 | -1.59% | 687 |
| Aug 27, 2026 | 16,050.00 | 16,065.00 | 16,005.00 | 16,045.00 | 16,015.00 | -0.03% | 191 |
| Aug 26, 2026 | 16,130.00 | 16,130.00 | 16,020.00 | 16,050.00 | 16,019.99 | -0.50% | 175 |
| Aug 25, 2026 | 15,920.00 | 16,130.00 | 15,920.00 | 16,130.00 | 16,099.84 | 1.32% | 373 |
| Aug 24, 2026 | 15,850.00 | 15,955.00 | 15,805.00 | 15,920.00 | 15,890.23 | 0.44% | 1,532 |
| Aug 21, 2026 | 16,020.00 | 16,020.00 | 15,760.00 | 15,850.00 | 15,820.36 | -1.06% | 594 |
| Aug 20, 2026 | 16,110.00 | 16,110.00 | 15,870.00 | 16,020.00 | 15,990.05 | -0.31% | 379 |
| Aug 19, 2026 | 16,160.00 | 16,210.00 | 16,070.00 | 16,070.00 | 16,039.95 | -0.25% | 84 |
| Aug 18, 2026 | 16,280.00 | 16,280.00 | 15,970.00 | 16,110.00 | 16,079.88 | -1.04% | 142 |
| Aug 14, 2026 | 16,200.00 | 16,315.00 | 16,140.00 | 16,280.00 | 16,249.56 | 0.49% | 722 |
| Aug 13, 2026 | 16,200.00 | 16,200.00 | 16,060.00 | 16,200.00 | 16,169.71 | - | 539 |
| Aug 12, 2026 | 16,140.00 | 16,200.00 | 16,140.00 | 16,200.00 | 16,169.71 | 0.37% | 121 |
| Aug 11, 2026 | 16,145.00 | 16,160.00 | 15,995.00 | 16,140.00 | 16,109.82 | 0.28% | 1,193 |
| Aug 10, 2026 | 16,245.00 | 16,245.00 | 16,005.00 | 16,095.00 | 16,064.91 | -0.68% | 205 |
| Aug 7, 2026 | 16,190.00 | 16,265.00 | 16,190.00 | 16,205.00 | 16,174.70 | 0.34% | 66 |
| Aug 6, 2026 | 16,115.00 | 16,155.00 | 16,005.00 | 16,150.00 | 16,119.80 | 0.22% | 223 |
| Aug 5, 2026 | 16,155.00 | 16,155.00 | 16,085.00 | 16,115.00 | 16,084.87 | -0.25% | 965 |
| Aug 4, 2026 | 16,105.00 | 16,155.00 | 16,045.00 | 16,155.00 | 16,124.79 | 0.31% | 279 |
| Aug 3, 2026 | 16,350.00 | 16,350.00 | 16,085.00 | 16,105.00 | 16,074.89 | -1.50% | 1,070 |
| Jul 31, 2026 | 16,695.00 | 16,695.00 | 16,220.00 | 16,350.00 | 16,319.43 | -1.77% | 737 |
| Jul 30, 2026 | 15,635.00 | 16,745.00 | 15,635.00 | 16,645.00 | 16,613.88 | -0.89% | 1,217 |
| Jul 29, 2026 | 16,730.00 | 16,935.00 | 16,730.00 | 16,820.00 | 16,763.60 | 0.78% | 671 |
| Jul 28, 2026 | 16,795.00 | 16,845.00 | 16,670.00 | 16,690.00 | 16,634.03 | -0.63% | 441 |
| Jul 27, 2026 | 16,530.00 | 16,795.00 | 16,525.00 | 16,795.00 | 16,738.68 | 1.79% | 535 |
| Jul 24, 2026 | 16,400.00 | 16,505.00 | 16,400.00 | 16,500.00 | 16,444.67 | 0.61% | 462 |
| Jul 23, 2026 | 16,600.00 | 16,600.00 | 16,400.00 | 16,400.00 | 16,345.01 | -1.20% | 652 |
| Jul 22, 2026 | 16,630.00 | 16,630.00 | 16,475.00 | 16,600.00 | 16,544.34 | -0.15% | 441 |
| Jul 21, 2026 | 16,775.00 | 16,775.00 | 16,530.00 | 16,625.00 | 16,569.25 | -0.89% | 140 |
| Jul 20, 2026 | 16,575.00 | 16,910.00 | 16,575.00 | 16,775.00 | 16,718.75 | 1.21% | 640 |
| Jul 16, 2026 | 16,575.00 | 16,575.00 | 16,490.00 | 16,575.00 | 16,519.42 | - | 85 |
| Jul 15, 2026 | 16,850.00 | 16,850.00 | 16,540.00 | 16,575.00 | 16,519.42 | -1.60% | 934 |
| Jul 14, 2026 | 16,865.00 | 16,970.00 | 16,740.00 | 16,845.00 | 16,788.51 | -0.12% | 215 |
| Jul 13, 2026 | 16,815.00 | 16,865.00 | 16,775.00 | 16,865.00 | 16,808.45 | 0.33% | 993 |