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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	25,300	24,995	24,995	25,305	24,800	19,124
September 26, 2025	25,370	25,300	25,300	25,500	25,260	9,142
September 25, 2025	25,125	25,370	25,370	25,440	25,125	9,292
September 24, 2025	25,275	25,095	25,095	25,275	25,010	17,318
September 23, 2025	25,405	25,275	25,275	25,600	25,005	11,189
September 22, 2025	25,190	25,195	25,195	25,300	25,070	12,277
September 19, 2025	25,345	25,025	25,025	25,360	25,015	11,489
September 18, 2025	25,190	25,135	25,135	25,200	25,000	14,699
September 17, 2025	24,930	25,080	25,080	25,150	24,930	9,658
September 16, 2025	25,420	25,135	25,135	25,420	24,910	19,242
September 15, 2025	25,120	25,205	25,205	25,425	25,065	10,181
September 12, 2025	25,055	25,120	25,120	25,160	24,910	17,258
September 11, 2025	24,620	25,070	25,070	25,070	24,620	18,710
September 10, 2025	24,880	24,860	24,860	24,880	24,690	7,663
September 09, 2025	25,135	24,860	24,860	25,140	24,770	12,608
September 08, 2025	24,660	24,760	24,760	26,400	24,550	10,170
September 05, 2025	24,425	24,660	24,660	24,710	24,345	34,079
September 04, 2025	24,240	24,345	24,345	24,355	24,015	4,217
September 03, 2025	24,405	23,960	23,960	24,410	23,945	35,692
September 02, 2025	24,525	24,405	24,405	24,535	24,305	4,641
September 01, 2025	24,350	24,520	24,520	24,545	24,265	10,621
August 29, 2025	24,160	24,480	24,480	24,485	24,160	4,755
August 28, 2025	24,310	24,480	24,480	24,480	24,300	4,245
August 27, 2025	24,505	24,515	24,515	24,560	24,275	16,683
August 26, 2025	24,615	24,515	24,515	24,615	24,400	6,148
August 25, 2025	24,475	24,680	24,680	24,735	24,475	7,788
August 22, 2025	24,560	24,475	24,475	24,765	24,355	15,144
August 21, 2025	25,020	24,685	24,685	25,020	24,510	9,812
August 20, 2025	24,880	25,020	25,020	25,030	24,550	24,913
August 19, 2025	25,000	24,885	24,885	25,060	24,630	15,887
August 18, 2025	24,635	24,850	24,850	25,085	24,635	8,479
August 14, 2025	24,430	24,435	24,435	24,455	24,340	6,213
August 13, 2025	24,620	24,400	24,400	24,670	24,305	9,250
August 12, 2025	24,070	24,385	24,385	24,500	24,000	47,586
August 11, 2025	23,890	24,160	24,160	24,420	23,865	62,187
August 08, 2025	23,445	23,805	23,805	23,950	23,445	4,255
August 07, 2025	23,445	23,445	23,445	23,555	23,315	3,224
August 06, 2025	23,460	23,445	23,445	23,460	23,095	2,076
August 05, 2025	22,925	23,200	23,200	23,220	22,845	8,942
August 04, 2025	22,735	22,925	22,925	22,925	22,375	27,311
August 01, 2025	23,480	23,100	23,100	23,480	22,830	5,361
July 31, 2025	23,390	23,175	23,175	23,390	22,950	5,799
July 30, 2025	22,945	22,915	22,915	23,060	22,850	6,806
July 29, 2025	23,120	22,910	22,910	23,120	22,825	6,743
July 28, 2025	23,410	23,120	23,120	23,410	23,075	6,325
July 25, 2025	23,650	23,410	23,410	23,650	23,380	6,018
July 24, 2025	23,865	23,620	23,620	23,865	23,340	10,365
July 23, 2025	22,590	23,315	23,315	23,345	22,455	16,172
July 22, 2025	22,285	22,355	22,355	22,590	22,250	8,322
July 21, 2025	22,355	22,285	22,285	22,355	22,270	3,665
July 18, 2025	22,300	22,355	22,355	22,425	22,235	4,100
July 17, 2025	22,100	22,300	22,300	22,390	22,100	7,253
July 16, 2025	21,905	22,100	22,100	22,200	21,905	5,116
July 15, 2025	22,260	22,230	22,230	22,355	22,150	4,493
July 14, 2025	22,275	22,200	22,200	22,330	22,060	6,182
July 11, 2025	22,300	22,270	22,270	22,350	22,190	6,042
July 10, 2025	22,200	22,225	22,225	22,325	22,110	4,502
July 09, 2025	22,210	22,215	22,215	22,230	22,150	8,247
July 08, 2025	22,275	22,210	22,210	22,440	22,125	4,536
July 07, 2025	22,800	22,275	22,275	22,800	22,275	6,441

KODEX Japan (101280.KS) KSC