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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	24,820	24,970	24,970	24,975	24,820	1,587
July 04, 2025	24,935	24,935	24,935	25,040	24,885	2,685
July 03, 2025	24,665	24,800	24,800	24,800	24,625	3,047
July 02, 2025	24,295	24,425	24,425	24,455	24,290	2,677
July 01, 2025	24,130	24,500	24,500	24,925	24,130	1,737
June 30, 2025	23,950	24,230	24,230	25,280	23,945	2,463
June 27, 2025	24,270	24,400	24,400	24,420	24,270	2,270
June 26, 2025	24,930	24,270	24,270	26,110	24,235	1,887
June 25, 2025	24,330	24,390	24,390	24,500	24,330	2,891
June 24, 2025	24,925	24,300	24,300	24,925	24,255	1,951
June 23, 2025	24,260	24,380	24,380	24,400	24,210	4,226
June 20, 2025	24,925	24,260	24,260	24,925	24,230	2,059
June 19, 2025	24,865	24,230	24,230	24,865	24,095	2,281
June 18, 2025	24,060	24,145	24,145	24,305	24,060	2,512
June 17, 2025	24,925	24,230	24,230	24,925	24,205	3,005
June 16, 2025	24,080	24,515	24,515	24,550	24,080	2,756
June 13, 2025	24,635	24,390	24,390	24,635	24,180	6,350
June 12, 2025	25,225	24,630	24,630	25,225	24,515	3,968
June 11, 2025	24,935	25,235	25,235	25,235	24,930	5,837
June 10, 2025	24,645	24,715	24,715	24,855	24,535	2,710
June 09, 2025	24,525	24,440	24,440	24,600	24,440	4,588
June 05, 2025	24,270	24,085	24,085	24,270	24,005	746
June 04, 2025	24,075	24,240	24,240	24,375	24,075	14,251
June 02, 2025	23,855	23,320	23,320	23,855	23,245	3,089
May 30, 2025	23,705	23,855	23,855	23,865	23,600	963
May 29, 2025	23,720	23,830	23,830	23,960	23,720	4,185
May 28, 2025	23,555	23,500	23,500	23,560	23,335	2,645
May 27, 2025	23,475	23,550	23,550	23,550	23,475	680
May 26, 2025	23,425	23,475	23,475	23,545	23,425	1,482
May 23, 2025	23,690	23,470	23,470	23,690	23,395	4,787
May 22, 2025	23,545	23,685	23,685	23,685	23,520	12,929

Kodex Synth US Biotech (185680.KS) KSC