KODEX MSCI Korea - 156080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,560	40,445	40,445	40,475	39,540	3,011
February 19, 2026	39,420	39,430	39,430	39,595	39,105	2,851
February 13, 2026	38,320	38,400	38,400	38,835	38,150	4,378
February 12, 2026	37,410	38,265	38,265	38,285	37,340	6,223
February 11, 2026	36,525	36,880	36,880	37,050	36,165	9,761
February 10, 2026	36,900	36,585	36,585	37,015	36,585	8,128
February 09, 2026	36,770	36,505	36,505	36,900	36,400	7,852
February 06, 2026	34,605	35,105	35,105	35,350	33,690	29,654
February 05, 2026	36,040	35,430	35,430	36,525	35,415	10,896
February 04, 2026	36,560	37,160	37,160	37,235	36,500	3,607
February 03, 2026	35,645	36,650	36,650	36,735	35,390	7,042
February 02, 2026	35,510	34,100	34,100	35,965	34,100	17,986
January 30, 2026	35,980	36,370	36,370	37,000	35,980	37,412
January 29, 2026	36,345	36,240	36,240	36,445	35,165	5,664
January 28, 2026	35,530	35,850	35,850	35,935	35,385	21,548
January 27, 2026	33,800	35,210	35,210	35,210	33,530	28,817
January 26, 2026	34,300	33,965	33,965	34,335	33,800	4,973
January 23, 2026	34,190	34,145	34,145	34,415	33,790	11,445
January 22, 2026	34,565	33,910	33,910	34,565	33,810	5,762
January 21, 2026	32,760	33,560	33,560	33,655	32,660	11,067
January 20, 2026	33,675	33,400	33,400	33,700	32,950	10,806
January 19, 2026	33,180	33,715	33,715	33,775	33,060	6,148
January 16, 2026	33,000	33,110	33,110	33,315	32,820	15,899
January 15, 2026	32,180	32,855	32,855	32,855	32,055	4,618
January 14, 2026	32,025	32,245	32,245	32,245	31,925	4,453
January 13, 2026	32,075	31,985	31,985	32,080	31,740	4,255
January 12, 2026	32,095	31,720	31,720	32,095	31,300	5,753
January 09, 2026	31,215	31,620	31,620	31,620	30,900	4,325
January 08, 2026	31,120	31,415	31,415	31,900	31,110	4,625
January 07, 2026	31,595	31,110	31,110	31,780	30,900	17,957
January 06, 2026	30,480	31,115	31,115	31,115	29,950	1,568
January 05, 2026	30,000	30,455	30,455	30,500	29,960	3,308
January 02, 2026	28,500	29,175	29,175	29,280	28,480	991
December 30, 2025	28,230	28,260	28,260	28,450	28,200	1,033
December 29, 2025	27,970	28,200	28,200	28,205	27,960	1,153
December 26, 2025	27,330	27,425	27,425	27,560	27,330	2,983
December 24, 2025	27,350	27,140	27,140	27,350	27,140	149
December 23, 2025	27,275	27,095	27,095	27,330	27,095	3,549
December 22, 2025	27,100	26,965	26,965	27,100	26,920	760
December 19, 2025	26,810	26,450	26,450	26,810	26,315	310
December 18, 2025	26,245	26,285	26,285	26,450	26,090	7,715
December 17, 2025	26,205	26,575	26,575	26,575	26,095	8,623
December 16, 2025	26,685	26,035	26,035	26,690	26,030	6,014
December 15, 2025	26,660	26,715	26,715	26,805	26,300	3,534
December 12, 2025	27,080	27,230	27,230	27,300	27,025	856
December 11, 2025	27,470	26,915	26,915	27,470	26,915	4,581
December 10, 2025	27,365	27,270	27,270	27,425	27,130	156
December 09, 2025	27,300	27,175	27,175	27,300	27,090	4,487
December 08, 2025	27,085	27,250	27,250	27,250	26,795	3,808
December 05, 2025	26,360	26,835	26,835	26,835	26,250	5,267
December 04, 2025	26,425	26,350	26,350	26,425	26,090	446
December 03, 2025	26,405	26,440	26,440	26,575	26,185	783
December 02, 2025	25,910	26,150	26,150	26,245	25,910	2,389
December 01, 2025	25,995	25,635	25,635	25,995	25,445	985
November 28, 2025	26,320	25,745	25,745	26,320	25,670	7,819
November 27, 2025	26,275	26,075	26,075	26,420	26,040	4,189
November 26, 2025	25,560	25,930	25,930	25,930	25,535	1,607
November 25, 2025	25,800	25,300	25,300	25,800	25,120	771
November 24, 2025	25,610	25,115	25,115	25,610	25,052	3,020
November 21, 2025	24,995	25,050	25,050	25,190	24,930	1,331

KODEX MSCI Korea (156080.KS) KSC