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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	26,690	26,280	26,280	26,690	26,225	4,213
November 19, 2025	25,960	26,175	26,175	26,340	25,775	11,413
November 18, 2025	26,955	26,060	26,060	26,955	26,020	25,216
November 17, 2025	26,845	26,955	26,955	26,990	26,845	11,677
November 14, 2025	27,115	26,845	26,845	27,135	26,672	11,100
November 13, 2025	27,470	27,280	27,280	27,480	27,220	12,865
November 12, 2025	27,155	27,110	27,110	27,210	26,830	7,819
November 11, 2025	26,955	26,830	26,830	27,000	26,745	15,646
November 10, 2025	27,120	26,820	26,820	27,120	26,715	18,722
November 07, 2025	26,500	26,670	26,670	26,670	26,445	13,526
November 06, 2025	26,075	26,440	26,440	26,500	26,075	5,517
November 05, 2025	26,455	26,070	26,070	26,455	25,655	13,445
November 04, 2025	26,310	26,550	26,550	26,647	26,290	29,393
November 03, 2025	26,340	26,295	26,295	26,430	26,145	11,573
October 31, 2025	26,355	26,335	26,335	26,550	26,240	8,792
October 30, 2025	26,320	26,340	26,340	26,440	26,155	9,597
October 29, 2025	26,550	26,500	26,318	26,740	26,500	13,214
October 28, 2025	26,640	26,550	26,367.66	26,750	26,500	11,035
October 27, 2025	26,650	26,640	26,457.04	26,655	26,470	16,942
October 24, 2025	26,435	26,410	26,410	26,590	26,380	10,636
October 23, 2025	26,045	26,425	26,425	26,545	26,025	5,844
October 22, 2025	26,610	26,585	26,585	26,700	26,200	10,191
October 21, 2025	26,300	26,455	26,455	26,635	26,300	12,033
October 20, 2025	25,855	26,215	26,215	26,215	25,805	6,704
October 17, 2025	25,740	25,610	25,610	26,000	25,155	15,447
October 16, 2025	25,920	25,740	25,740	26,000	25,700	8,781
October 15, 2025	25,625	25,695	25,695	25,715	25,280	7,509
October 14, 2025	25,730	25,280	25,280	26,130	25,225	18,880
October 13, 2025	25,000	25,730	25,730	25,850	24,770	19,363
October 10, 2025	26,215	25,495	25,495	26,795	25,430	47,983
October 02, 2025	25,100	25,140	25,140	25,195	24,905	15,139
October 01, 2025	25,295	24,930	24,930	25,295	24,830	11,111
September 30, 2025	24,995	25,010	25,010	25,100	24,855	7,670
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

KODEX Japan (101280.KS) KSC