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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	22,415	22,525	22,525	22,615	22,415	7,936
July 03, 2025	22,530	22,515	22,515	22,580	22,465	3,506
July 02, 2025	22,355	22,535	22,535	22,605	22,345	13,603
July 01, 2025	22,605	22,575	22,575	22,835	22,420	46,393
June 30, 2025	22,600	22,715	22,715	22,815	22,495	11,470
June 27, 2025	22,245	22,555	22,555	22,590	22,245	8,485
June 26, 2025	22,260	22,140	22,140	22,260	21,950	8,647
June 25, 2025	22,270	22,000	22,000	22,270	21,950	5,959
June 24, 2025	21,865	21,980	21,980	22,185	21,865	5,866
June 23, 2025	21,595	21,825	21,825	22,045	21,595	553,822
June 20, 2025	22,615	22,050	22,050	22,615	22,050	5,070
June 19, 2025	22,620	22,485	22,485	22,620	22,395	2,212
June 18, 2025	22,150	22,590	22,590	22,595	22,015	17,775
June 17, 2025	22,245	22,150	22,150	22,300	22,000	5,562
June 16, 2025	22,220	22,245	22,245	22,355	22,125	7,056
June 13, 2025	22,210	22,220	22,220	22,260	22,115	7,685
June 12, 2025	22,210	22,260	22,260	22,495	22,195	7,006
June 11, 2025	22,330	22,355	22,355	22,500	22,250	4,289
June 10, 2025	22,395	22,465	22,465	22,475	22,250	4,423
June 09, 2025	22,300	22,395	22,395	22,500	22,230	5,929
June 05, 2025	22,600	22,300	22,300	22,600	22,280	8,245
June 04, 2025	22,750	22,605	22,605	22,750	22,450	9,088
June 02, 2025	22,900	22,750	22,750	23,212	22,400	29,531
May 30, 2025	22,700	22,910	22,910	22,915	22,545	4,952
May 29, 2025	22,550	22,665	22,665	22,760	22,530	6,143
May 28, 2025	22,580	22,530	22,530	22,795	22,445	5,760
May 27, 2025	22,530	22,575	22,575	22,750	22,400	4,281
May 26, 2025	22,290	22,400	22,400	22,450	22,260	2,502
May 23, 2025	22,275	22,290	22,290	22,295	22,235	3,851
May 22, 2025	22,290	22,275	22,275	22,300	22,075	5,474

KODEX Japan (101280.KS) KSC