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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	24,205	23,935	23,935	24,205	23,935	1,458
September 08, 2025	23,965	24,205	24,205	24,205	23,965	5,948
September 05, 2025	23,600	23,965	23,965	23,975	23,600	3,298
September 04, 2025	24,220	23,595	23,595	24,220	23,570	4,197
September 03, 2025	24,305	23,965	23,965	24,415	23,925	3,548
September 02, 2025	24,245	24,305	24,305	24,425	24,100	4,933
September 01, 2025	24,260	24,245	24,245	24,565	24,190	4,387
August 29, 2025	23,945	24,255	24,255	24,560	23,785	7,006
August 28, 2025	23,545	23,735	23,735	23,910	23,545	3,486
August 27, 2025	24,275	24,130	24,130	24,525	24,130	2,453
August 26, 2025	24,075	24,275	24,275	24,485	24,045	16,460
August 25, 2025	23,670	23,995	23,995	24,095	23,670	12,619
August 22, 2025	23,480	23,675	23,675	23,675	23,445	6,353
August 21, 2025	23,610	23,480	23,480	23,610	23,315	4,386
August 20, 2025	22,990	23,340	23,340	23,350	22,740	6,325
August 19, 2025	23,000	22,890	22,890	23,000	22,890	2,810
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

Kodex FTSE China A50 ETF (169950.KS) KSC