KODEX China H - 099140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23,165	23,095	23,095	23,215	22,965	11,294
August 14, 2025	23,295	23,185	23,185	23,350	23,070	10,268
August 13, 2025	22,680	23,040	23,040	23,060	22,670	8,622
August 12, 2025	22,590	22,650	22,650	22,695	22,515	5,383
August 11, 2025	22,460	22,600	22,600	22,785	22,460	6,519
August 08, 2025	22,735	22,620	22,620	22,735	22,620	8,184
August 07, 2025	22,740	22,780	22,780	22,780	22,550	7,432
August 06, 2025	22,740	22,785	22,785	22,822	22,630	12,658
August 05, 2025	22,495	22,700	22,700	22,780	22,495	2,893
August 04, 2025	22,310	22,495	22,495	22,515	22,205	9,119
August 01, 2025	22,550	22,705	22,705	22,910	22,550	83,872
July 31, 2025	22,850	22,620	22,620	22,850	22,585	12,744
July 30, 2025	23,150	22,855	22,855	23,150	22,765	18,551
July 29, 2025	23,510	23,460	23,460	23,610	23,410	11,664
July 28, 2025	23,510	23,480	23,480	23,680	23,435	10,266
July 25, 2025	23,570	23,405	23,405	23,590	23,365	8,793
July 24, 2025	23,710	23,625	23,625	23,720	23,425	14,028
July 23, 2025	23,525	23,705	23,705	23,740	23,370	31,602
July 22, 2025	23,200	23,395	23,395	23,395	23,105	12,313
July 21, 2025	23,240	23,360	23,360	23,480	23,215	13,763
July 18, 2025	23,015	23,105	23,105	23,230	23,015	21,782
July 17, 2025	22,975	22,990	22,990	23,040	22,865	8,817
July 16, 2025	22,905	23,000	23,000	23,165	22,865	16,575
July 15, 2025	22,475	22,650	22,650	22,760	22,370	19,845
July 14, 2025	22,375	22,490	22,490	22,490	22,200	9,990
July 11, 2025	22,090	22,510	22,510	22,580	22,070	13,467
July 10, 2025	21,900	22,110	22,110	22,110	21,805	14,153
July 09, 2025	22,055	21,900	21,900	22,220	21,885	14,228
July 08, 2025	21,740	22,055	22,055	22,120	21,740	2,808
July 07, 2025	22,000	21,815	21,815	22,000	21,630	4,601
July 04, 2025	21,780	21,685	21,685	21,995	21,600	27,479
July 03, 2025	22,040	21,775	21,775	22,040	21,725	22,028
July 02, 2025	21,900	22,120	22,120	22,185	21,815	24,494
July 01, 2025	21,730	21,940	21,940	21,990	21,730	11,227
June 30, 2025	21,995	21,895	21,895	22,090	21,785	6,169
June 27, 2025	22,095	21,965	21,965	22,345	21,925	10,584
June 26, 2025	22,325	22,125	22,125	22,325	22,075	15,207
June 25, 2025	22,170	22,350	22,350	22,350	22,110	12,327
June 24, 2025	21,955	22,135	22,135	22,210	21,830	28,220
June 23, 2025	21,370	21,980	21,980	21,980	21,295	27,956
June 20, 2025	21,470	21,510	21,510	21,585	21,335	22,199
June 19, 2025	21,775	21,465	21,465	21,990	21,435	28,804
June 18, 2025	21,875	21,810	21,810	22,025	21,760	7,045
June 17, 2025	21,800	21,845	21,845	22,185	21,800	6,191
June 16, 2025	21,865	22,000	22,000	22,000	21,720	29,754
June 13, 2025	21,925	21,865	21,865	22,120	21,735	12,617
June 12, 2025	22,455	22,060	22,060	22,455	21,940	10,367
June 11, 2025	22,145	22,500	22,500	22,500	22,000	7,555
June 10, 2025	21,915	22,045	22,045	22,210	21,915	11,182
June 09, 2025	21,655	21,915	21,915	22,050	21,655	21,240
June 05, 2025	21,790	21,625	21,625	21,790	21,610	4,173
June 04, 2025	21,510	21,715	21,715	21,850	21,405	10,596
June 02, 2025	21,395	21,080	21,080	21,395	20,840	11,362
May 30, 2025	21,785	21,380	21,380	21,880	21,305	22,075
May 29, 2025	21,430	21,675	21,675	21,805	21,430	11,690
May 28, 2025	21,450	21,465	21,465	21,635	21,395	6,618
May 27, 2025	21,270	21,435	21,435	21,435	21,190	11,741
May 26, 2025	21,755	21,310	21,310	21,815	21,280	15,351
May 23, 2025	21,960	21,780	21,780	22,020	21,780	6,197
May 22, 2025	22,065	21,935	21,935	22,070	21,865	6,143

KODEX China H (099140.KS) KSC