KODEX Japan - 101280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,220	29,695	29,695	30,220	29,655	74,105
February 19, 2026	30,205	30,240	30,240	30,460	30,005	41,062
February 13, 2026	30,970	30,450	30,450	30,970	30,365	41,852
February 12, 2026	31,465	30,980	30,980	31,800	30,840	55,803
February 11, 2026	30,650	31,455	31,455	31,530	30,650	76,175
February 10, 2026	30,360	30,585	30,585	30,665	29,975	123,673
February 09, 2026	29,930	29,900	29,900	30,035	29,695	39,791
February 06, 2026	28,805	29,115	29,115	29,115	28,325	18,239
February 05, 2026	28,630	28,810	28,810	28,830	28,590	22,148
February 04, 2026	28,505	28,545	28,545	28,630	28,455	16,854
February 03, 2026	28,465	28,550	28,550	28,685	28,330	42,758
February 02, 2026	28,235	28,160	28,160	28,590	28,100	160,254
January 30, 2026	28,295	28,235	28,235	28,295	27,850	15,312
January 29, 2026	28,005	27,985	27,985	28,005	27,495	46,264
January 28, 2026	28,200	27,860	27,831	28,200	27,660	16,974
January 27, 2026	27,765	28,135	28,105.71	28,280	27,765	15,948
January 26, 2026	28,305	28,065	28,035.79	28,305	27,990	19,275
January 23, 2026	28,360	28,420	28,420	28,535	28,215	12,828
January 22, 2026	28,270	28,360	28,360	28,700	28,165	40,671
January 21, 2026	28,565	28,215	28,215	28,565	28,180	16,542
January 20, 2026	29,065	28,725	28,725	29,065	28,595	16,320
January 19, 2026	28,940	28,900	28,900	28,975	28,580	22,249
January 16, 2026	28,760	28,940	28,940	29,425	28,760	70,251
January 15, 2026	28,665	29,095	29,095	29,100	28,665	9,491
January 14, 2026	28,360	28,665	28,665	28,685	28,300	36,692
January 13, 2026	27,865	28,270	28,270	28,360	27,830	74,800
January 12, 2026	28,020	28,250	28,250	28,415	27,650	22,509
January 09, 2026	27,470	27,520	27,520	27,575	27,285	10,730
January 08, 2026	27,500	27,325	27,325	27,590	27,215	9,223
January 07, 2026	27,530	27,555	27,555	27,745	27,505	15,861
January 06, 2026	27,865	27,895	27,895	27,910	27,290	315,058
January 05, 2026	27,140	27,250	27,250	28,950	26,950	217,741
January 02, 2026	26,950	27,215	27,215	27,295	26,700	21,172
December 30, 2025	26,370	26,695	26,695	26,885	26,370	9,265
December 29, 2025	26,875	26,685	26,685	27,015	26,640	14,023
December 26, 2025	27,190	26,875	26,875	27,190	26,600	25,330
December 24, 2025	27,715	27,085	27,085	29,620	27,065	47,035
December 23, 2025	27,150	27,760	27,760	27,990	27,080	26,486
December 22, 2025	27,190	27,150	27,150	27,310	27,135	12,342
December 19, 2025	26,970	27,190	27,190	27,355	26,970	7,783
December 18, 2025	27,190	27,020	27,020	27,205	26,850	9,478
December 17, 2025	27,300	27,320	27,320	27,390	26,855	10,591
December 16, 2025	27,785	27,340	27,340	27,915	27,300	15,078
December 15, 2025	27,390	27,785	27,785	27,785	27,390	9,424
December 12, 2025	27,215	27,395	27,395	27,500	26,970	6,248
December 11, 2025	27,200	26,965	26,965	27,200	26,855	9,908
December 10, 2025	27,495	27,200	27,200	27,585	26,980	7,284
December 09, 2025	27,490	27,250	27,250	27,490	27,025	13,876
December 08, 2025	27,615	27,225	27,225	27,615	26,970	13,950
December 05, 2025	27,000	27,095	27,095	27,245	26,935	11,304
December 04, 2025	27,065	27,265	27,265	27,265	26,822	10,667
December 03, 2025	26,930	26,730	26,730	26,930	26,665	7,534
December 02, 2025	26,705	26,665	26,665	26,840	26,495	13,302
December 01, 2025	27,155	26,705	26,705	27,155	26,600	15,223
November 28, 2025	26,945	26,695	26,695	26,950	26,580	5,337
November 27, 2025	27,040	26,580	26,580	27,470	26,565	12,641
November 26, 2025	26,165	26,670	26,670	26,755	26,165	6,732
November 25, 2025	26,500	26,110	26,110	26,500	26,090	30,194
November 24, 2025	26,200	26,200	26,200	26,485	25,940	12,772
November 21, 2025	26,090	26,200	26,200	26,260	25,630	13,317

KODEX Japan (101280.KS) KSC