Kodex FTSE China A50 ETF - 169950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,845	22,885	22,885	22,950	22,635	3,800
August 14, 2025	22,490	22,840	22,840	22,905	22,415	5,464
August 13, 2025	22,560	22,490	22,490	22,610	22,490	2,557
August 12, 2025	22,440	22,560	22,560	22,585	22,285	10,848
August 11, 2025	22,405	22,445	22,445	22,500	22,350	1,627
August 08, 2025	22,310	22,400	22,400	22,485	22,240	6,728
August 07, 2025	22,490	22,310	22,310	22,490	22,205	3,111
August 06, 2025	22,360	22,280	22,280	22,360	22,230	1,300
August 05, 2025	22,255	22,360	22,360	22,495	22,035	2,304
August 04, 2025	22,125	22,125	22,125	22,280	22,050	1,198
August 01, 2025	22,155	22,125	22,125	22,360	22,055	3,600
July 31, 2025	22,660	22,220	22,220	22,685	22,205	5,772
July 30, 2025	22,455	22,660	22,660	22,710	22,425	7,227
July 29, 2025	22,495	22,560	22,560	22,650	22,420	1,305
July 28, 2025	22,475	22,495	22,495	22,585	22,365	997
July 25, 2025	22,455	22,475	22,475	22,500	22,380	1,220
July 24, 2025	22,655	22,455	22,455	22,655	22,380	2,748
July 23, 2025	22,620	22,575	22,575	22,650	22,390	2,558
July 22, 2025	22,480	22,620	22,620	22,620	22,310	22,972
July 21, 2025	22,340	22,410	22,410	22,415	22,295	605
July 18, 2025	22,565	22,335	22,335	22,565	22,100	2,481
July 17, 2025	22,320	22,125	22,125	22,320	21,945	324
July 16, 2025	22,285	22,115	22,115	22,315	22,035	586
July 15, 2025	22,140	22,055	22,055	22,300	21,965	27,542
July 14, 2025	22,200	22,140	22,140	22,210	22,095	2,017
July 11, 2025	22,070	22,200	22,200	22,310	21,955	3,796
July 10, 2025	22,025	22,070	22,070	22,070	21,720	3,630
July 09, 2025	21,940	21,980	21,980	21,985	21,685	2,283
July 08, 2025	21,680	21,720	21,720	21,800	21,510	1,447
July 07, 2025	21,880	21,680	21,680	21,960	21,675	1,187
July 04, 2025	21,455	21,745	21,745	21,890	21,455	3,745
July 03, 2025	21,565	21,525	21,525	21,565	21,380	180
July 02, 2025	21,350	21,490	21,490	21,545	21,350	2,407
July 01, 2025	21,125	21,350	21,350	21,350	21,125	2,685
June 30, 2025	21,405	21,120	21,120	21,405	21,000	4,633
June 27, 2025	21,520	21,345	21,345	21,680	21,185	978
June 26, 2025	21,680	21,540	21,540	21,680	21,500	1,033
June 25, 2025	21,280	21,620	21,620	21,620	21,255	2,524
June 24, 2025	21,270	21,285	21,285	21,350	20,900	9,895
June 23, 2025	20,875	21,255	21,255	21,260	20,845	4,017
June 20, 2025	21,070	20,850	20,850	21,070	20,720	1,309
June 19, 2025	20,950	21,065	21,065	21,140	20,900	2,150
June 18, 2025	20,940	20,950	20,950	21,000	20,850	1,114
June 17, 2025	20,800	20,905	20,905	20,935	20,800	6,173
June 16, 2025	20,845	20,800	20,800	20,845	20,685	1,328
June 13, 2025	21,055	20,835	20,835	21,055	20,835	954
June 12, 2025	21,070	20,935	20,935	21,090	20,870	3,324
June 11, 2025	20,850	21,040	21,040	21,150	20,745	2,760
June 10, 2025	20,745	20,865	20,865	20,880	20,675	1,613
June 09, 2025	21,020	20,750	20,750	21,030	20,725	2,001
June 05, 2025	21,045	20,985	20,985	21,045	20,860	981
June 04, 2025	20,700	21,005	21,005	21,055	20,700	7,135
June 02, 2025	20,820	20,625	20,625	20,820	20,620	1,895
May 30, 2025	20,895	20,830	20,830	21,025	20,730	5,461
May 29, 2025	21,030	21,080	21,080	21,200	21,030	629
May 28, 2025	21,310	21,010	21,010	21,310	20,975	1,250
May 27, 2025	20,970	20,960	20,960	21,240	20,915	504
May 26, 2025	21,315	20,970	20,970	21,345	20,895	1,085
May 23, 2025	21,630	21,315	21,315	21,650	21,315	980
May 22, 2025	21,535	21,630	21,630	21,670	21,505	7,888

Kodex FTSE China A50 ETF (169950.KS) KSC