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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,000	38,990	38,990	39,130	38,970	5,886
February 19, 2026	38,100	38,845	38,845	38,995	38,100	6,560
February 13, 2026	37,870	37,775	37,775	38,065	37,775	3,701
February 12, 2026	38,650	38,455	38,455	38,685	38,450	3,526
February 11, 2026	39,290	39,000	39,000	39,290	38,855	4,868
February 10, 2026	39,325	39,175	39,175	39,350	39,170	1,384
February 09, 2026	39,515	39,300	39,300	39,620	39,300	5,406
February 06, 2026	38,005	37,795	37,795	38,005	37,425	7,426
February 05, 2026	39,385	39,090	39,090	39,385	38,980	3,652
February 04, 2026	39,405	39,475	39,475	39,765	39,405	4,314
February 03, 2026	39,670	39,435	39,435	39,680	39,337	4,977
February 02, 2026	38,535	38,350	38,350	38,535	38,350	9,504
January 30, 2026	38,970	38,595	38,595	38,970	38,595	7,553
January 29, 2026	38,650	38,320	38,320	38,775	38,250	17,402
January 28, 2026	39,630	39,360	39,360	39,630	39,355	3,699
January 27, 2026	39,565	39,630	39,630	39,800	39,550	4,118
January 26, 2026	39,760	39,450	39,450	39,760	39,300	12,971
January 23, 2026	41,395	41,400	41,400	41,555	41,225	6,531
January 22, 2026	40,740	40,350	40,350	40,745	40,330	16,021
January 21, 2026	39,725	39,600	39,600	39,790	39,515	9,837
January 20, 2026	38,910	38,965	38,965	39,200	38,910	5,060
January 19, 2026	39,135	39,000	39,000	39,135	38,930	8,035
January 16, 2026	39,480	39,540	39,540	39,595	39,285	6,627
January 15, 2026	39,745	40,170	40,170	40,170	39,745	7,543
January 14, 2026	39,385	39,370	39,370	39,525	39,285	6,821
January 13, 2026	39,120	39,240	39,240	39,245	39,110	7,413
January 12, 2026	39,070	39,115	39,115	39,200	38,900	5,867
January 09, 2026	38,770	38,885	38,885	38,890	38,690	6,924
January 08, 2026	39,420	39,270	39,270	39,510	39,260	12,957
January 07, 2026	37,990	38,030	38,030	38,145	37,990	11,883
January 06, 2026	37,405	37,555	37,555	37,590	37,405	11,364
January 05, 2026	37,995	38,105	38,105	38,160	37,995	8,441
January 02, 2026	37,970	38,330	38,330	38,330	37,915	4,571
December 30, 2025	38,130	38,415	38,415	38,475	38,080	5,574
December 29, 2025	38,915	38,630	38,630	38,915	38,630	4,676
December 26, 2025	39,340	39,185	39,185	39,700	39,005	6,695
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

Kodex Synth US Biotech (185680.KS) KSC