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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24,570	24,575	24,575	24,607	24,375	25,835
September 25, 2025	24,440	24,590	24,590	24,640	24,400	15,163
September 24, 2025	24,065	24,310	24,310	24,375	23,975	14,058
September 23, 2025	24,225	24,010	24,010	24,310	23,865	14,206
September 22, 2025	24,540	24,185	24,185	24,545	24,100	12,187
September 19, 2025	24,305	24,540	24,540	24,565	24,300	13,435
September 18, 2025	24,485	24,175	24,175	24,765	24,175	15,805
September 17, 2025	24,215	24,495	24,495	24,515	24,105	23,353
September 16, 2025	24,110	24,060	24,060	24,200	23,960	9,430
September 15, 2025	24,125	24,090	24,090	24,315	24,075	10,883
September 12, 2025	23,915	24,065	24,065	24,240	23,915	25,696
September 11, 2025	23,795	23,905	23,905	23,915	23,605	6,021
September 10, 2025	23,600	23,980	23,980	23,980	23,590	17,008
September 09, 2025	23,350	23,485	23,485	23,715	23,340	7,238
September 08, 2025	23,295	23,365	23,365	23,415	23,120	7,215
September 05, 2025	23,030	23,160	23,160	23,180	22,900	7,518
September 04, 2025	23,265	23,030	23,030	23,320	22,865	7,433
September 03, 2025	23,515	23,290	23,290	23,620	23,155	8,497
September 02, 2025	23,460	23,365	23,365	23,500	23,205	5,686
September 01, 2025	23,060	23,535	23,535	23,535	23,050	32,377
August 29, 2025	23,025	22,950	22,950	23,050	22,830	17,768
August 28, 2025	23,060	22,790	22,790	23,060	22,670	9,833
August 27, 2025	23,605	23,290	23,290	23,615	23,290	12,496
August 26, 2025	23,565	23,600	23,600	23,670	23,365	5,564
August 25, 2025	23,715	23,595	23,595	23,715	23,385	25,081
August 22, 2025	23,195	23,190	23,190	23,255	23,090	10,002
August 21, 2025	23,150	22,970	22,970	23,190	22,970	8,122
August 20, 2025	22,995	23,150	23,150	23,150	22,880	11,475
August 19, 2025	23,085	22,995	22,995	23,140	22,990	6,920
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

KODEX China H (099140.KS) KSC