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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	28,650	29,030	29,030	29,030	28,035	20,158
September 23, 2025	28,690	28,655	28,655	29,295	28,650	22,374
September 22, 2025	28,725	28,665	28,665	28,805	28,660	8,890
September 19, 2025	28,300	28,590	28,590	28,595	28,300	6,022
September 18, 2025	27,820	28,115	28,115	28,130	27,820	5,203
September 17, 2025	27,685	27,665	27,665	27,690	27,575	7,127
September 16, 2025	27,855	27,755	27,755	27,855	27,745	5,104
September 15, 2025	28,120	28,025	28,025	28,120	28,015	7,146
September 12, 2025	28,635	28,490	28,490	28,635	28,425	6,279
September 11, 2025	27,955	27,955	27,955	27,955	27,880	9,348
September 10, 2025	28,275	28,260	28,260	28,310	28,155	9,164
September 09, 2025	28,170	28,230	28,230	28,245	28,035	9,630
September 08, 2025	28,455	28,400	28,400	28,560	28,385	6,920
September 05, 2025	27,950	27,950	27,950	28,000	27,835	10,111
September 04, 2025	27,665	27,720	27,720	27,820	27,645	11,105
September 03, 2025	27,500	27,350	27,350	27,695	27,335	18,261
September 02, 2025	26,860	26,780	26,780	26,885	26,750	3,941
September 01, 2025	26,860	26,785	26,785	27,010	26,785	4,308
August 29, 2025	26,650	26,725	26,725	26,935	26,650	3,107
August 28, 2025	26,900	26,655	26,655	26,900	26,620	7,705
August 27, 2025	26,925	26,850	26,850	26,925	26,835	1,115
August 26, 2025	26,555	26,675	26,675	26,675	26,450	5,037
August 25, 2025	26,810	26,860	26,860	26,920	26,800	4,085
August 22, 2025	26,975	26,760	26,760	26,980	26,747	2,248
August 21, 2025	26,775	26,750	26,750	26,780	26,680	3,007
August 20, 2025	26,630	26,730	26,730	26,800	26,630	8,196
August 19, 2025	26,985	26,860	26,860	26,990	26,855	5,427
August 18, 2025	26,955	26,820	26,820	27,000	26,820	7,282
August 14, 2025	26,455	26,435	26,435	26,455	26,345	7,094
August 13, 2025	25,825	25,845	25,845	25,880	25,825	3,009
August 12, 2025	25,480	25,465	25,465	25,480	25,450	1,494
August 11, 2025	25,510	25,505	25,505	25,510	25,495	2,196
August 08, 2025	25,410	25,500	25,500	25,530	25,350	2,372
August 07, 2025	25,675	25,595	25,595	25,735	25,595	3,277
August 06, 2025	25,905	25,970	25,970	26,020	25,800	7,284
August 05, 2025	25,900	25,980	25,980	25,980	25,830	2,522
August 04, 2025	25,740	25,660	25,660	25,740	25,605	2,311
August 01, 2025	25,115	25,695	25,695	25,760	25,115	3,980
July 31, 2025	26,145	26,090	26,090	26,150	26,005	5,707
July 30, 2025	25,655	25,560	25,560	25,660	25,490	4,476
July 29, 2025	25,865	25,880	25,880	25,905	25,860	3,132
July 28, 2025	26,015	26,195	26,195	26,195	26,015	5,797
July 25, 2025	25,880	25,945	25,945	26,000	25,825	3,360
July 24, 2025	26,040	26,045	26,045	26,190	26,000	4,341
July 23, 2025	25,925	25,575	25,575	25,925	25,515	1,565
July 22, 2025	25,610	25,595	25,595	26,290	25,590	5,515
July 21, 2025	25,910	25,900	25,900	25,910	25,825	5,945
July 18, 2025	26,190	26,490	26,490	26,510	26,120	3,176
July 17, 2025	25,970	26,145	26,145	26,145	25,965	10,679
July 16, 2025	25,570	25,585	25,585	25,625	25,550	5,591
July 15, 2025	25,990	26,270	26,270	26,295	25,985	2,782
July 14, 2025	25,730	25,670	25,670	25,730	25,625	4,151
July 11, 2025	25,950	25,885	25,885	26,050	25,855	4,508
July 10, 2025	25,830	25,910	25,910	25,960	25,800	9,856
July 09, 2025	24,895	24,950	24,950	25,010	24,895	4,925
July 08, 2025	24,720	24,665	24,665	24,740	24,600	5,874

Kodex Synth US Biotech (185680.KS) KSC