Kodex Synth US Biotech - 185680.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	39,795	39,055	39,055	39,795	38,940	12,645
December 23, 2025	40,070	40,100	40,100	40,105	40,015	4,532
December 22, 2025	39,130	39,230	39,230	39,245	39,130	6,497
December 19, 2025	38,000	37,935	37,935	38,030	37,755	3,044
December 18, 2025	38,090	38,240	38,240	38,350	38,085	2,240
December 17, 2025	38,395	38,610	38,610	38,650	38,345	7,566
December 16, 2025	38,595	38,455	38,455	38,595	38,370	5,471
December 15, 2025	39,015	38,885	38,885	39,015	38,850	3,432
December 12, 2025	38,855	38,850	38,850	38,860	38,650	4,752
December 11, 2025	38,215	38,105	38,105	38,250	37,870	4,934
December 10, 2025	38,195	38,150	38,150	38,195	38,070	6,132
December 09, 2025	39,100	39,030	39,030	39,130	38,935	8,124
December 08, 2025	39,100	38,960	38,960	39,100	38,915	7,324
December 05, 2025	38,830	38,930	38,930	38,975	38,780	15,022
December 04, 2025	38,035	38,400	38,400	38,460	37,910	18,547
December 03, 2025	37,570	37,505	37,505	37,570	37,305	7,611
December 02, 2025	37,865	37,880	37,880	38,020	37,865	7,116
December 01, 2025	38,695	38,440	38,440	38,695	38,397	8,169
November 28, 2025	38,615	38,820	38,820	38,880	38,590	8,889
November 27, 2025	38,520	38,680	38,680	38,785	38,520	8,985
November 26, 2025	38,260	38,440	38,440	38,450	37,880	11,623
November 25, 2025	37,375	37,415	37,415	38,000	37,290	15,615
November 24, 2025	36,645	36,840	36,840	36,905	36,600	9,695
November 21, 2025	35,830	35,815	35,815	35,830	35,690	6,721
November 20, 2025	36,535	36,530	36,530	36,590	36,305	4,432
November 19, 2025	36,055	36,280	36,280	36,305	36,055	10,798
November 18, 2025	35,955	35,780	35,780	36,220	35,745	9,451
November 17, 2025	35,150	35,445	35,445	35,460	35,150	2,893
November 14, 2025	35,725	35,185	35,185	35,850	35,100	12,442
November 13, 2025	35,825	36,180	36,180	36,285	35,825	8,487
November 12, 2025	35,475	35,675	35,675	35,785	35,475	6,847
November 11, 2025	34,475	34,550	34,550	34,585	34,400	2,349
November 10, 2025	34,400	34,250	34,250	34,400	33,950	4,022
November 07, 2025	33,900	33,950	33,950	34,000	33,790	2,868
November 06, 2025	33,795	33,900	33,900	33,930	33,740	5,932
November 05, 2025	31,790	33,305	33,305	33,500	31,790	16,506
November 04, 2025	34,160	33,865	33,865	34,290	33,865	10,059
November 03, 2025	34,685	34,700	34,700	34,960	34,670	4,239
October 31, 2025	34,530	34,505	34,505	34,705	34,470	5,605
October 30, 2025	34,020	34,075	34,075	34,150	33,945	5,388
October 29, 2025	34,400	34,450	34,450	34,490	34,325	31,654
October 28, 2025	33,855	33,985	33,985	33,990	33,815	31,678
October 27, 2025	33,700	33,610	33,610	33,700	33,460	5,553
October 24, 2025	33,225	33,310	33,310	33,310	33,130	5,138
October 23, 2025	33,235	33,450	33,450	33,495	33,180	6,007
October 22, 2025	33,565	33,675	33,675	33,700	33,530	7,052
October 21, 2025	33,190	33,425	33,425	33,425	33,105	10,261
October 20, 2025	32,975	32,995	32,995	33,050	32,875	8,075
October 17, 2025	32,500	32,450	32,450	32,845	32,185	30,269
October 16, 2025	32,610	32,500	32,500	32,730	32,430	25,853
October 15, 2025	32,350	32,320	32,320	32,445	32,230	3,874
October 14, 2025	32,235	32,060	32,060	32,370	32,005	11,377
October 13, 2025	32,570	32,720	32,720	32,740	32,540	15,890
October 10, 2025	31,570	31,640	31,640	31,745	31,415	18,131
October 02, 2025	30,925	30,905	30,905	31,030	30,905	12,140
October 01, 2025	30,105	30,075	30,075	30,240	30,075	11,656
September 30, 2025	29,710	29,860	29,860	29,860	29,710	3,979
September 29, 2025	29,440	29,375	29,375	29,445	29,360	2,836
September 26, 2025	28,945	29,000	29,000	29,000	28,855	11,608
September 25, 2025	29,130	29,000	29,000	29,140	29,000	4,971

Kodex Synth US Biotech (185680.KS) KSC