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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kodex Synth US Biotech (185680.KS) KSC