KODEX Dividend Growth - 211900.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21,830	21,805	21,805	21,870	21,685	16,888
December 03, 2025	21,580	21,830	21,830	21,885	21,465	23,284
December 02, 2025	21,195	21,470	21,470	21,535	21,195	49,349
December 01, 2025	21,245	21,120	21,120	21,300	21,000	25,460
November 28, 2025	21,320	21,190	21,190	21,320	21,100	16,894
November 27, 2025	21,195	21,165	21,165	21,340	21,140	20,695
November 26, 2025	21,040	21,145	21,145	21,165	20,865	37,609
November 25, 2025	20,925	20,750	20,750	21,060	20,610	16,629
November 24, 2025	20,930	20,775	20,775	21,140	20,700	53,355
November 21, 2025	20,960	20,860	20,860	20,965	20,730	21,716
November 20, 2025	21,325	21,265	21,265	21,400	21,180	14,349
November 19, 2025	21,160	20,975	20,975	21,215	20,710	19,871
November 18, 2025	21,500	20,955	20,955	21,565	20,940	58,373
November 17, 2025	21,680	21,700	21,700	21,700	21,455	17,166
November 14, 2025	21,795	21,600	21,600	22,060	21,550	37,661
November 13, 2025	22,035	22,195	22,195	22,220	21,975	34,164
November 12, 2025	21,630	22,185	22,185	22,185	21,550	58,575
November 11, 2025	21,670	21,565	21,565	21,880	21,400	43,002
November 10, 2025	20,995	21,715	21,715	21,750	20,995	55,868
November 07, 2025	21,040	20,785	20,785	21,190	20,455	240,370
November 06, 2025	21,030	21,185	21,185	21,340	20,630	57,127
November 05, 2025	21,010	20,715	20,715	21,010	20,160	52,249
November 04, 2025	21,200	21,025	21,025	21,215	20,955	43,401
November 03, 2025	21,265	21,240	21,240	21,355	21,160	57,190
October 31, 2025	21,020	21,165	21,165	21,325	20,975	36,548
October 30, 2025	21,295	21,025	21,025	21,500	20,930	77,852
October 29, 2025	21,150	21,100	21,070	21,175	20,850	30,209
October 28, 2025	20,950	20,930	20,900.24	20,970	20,715	21,432
October 27, 2025	20,865	20,930	20,900.24	21,090	20,810	60,055
October 24, 2025	20,795	20,680	20,680	20,845	20,600	30,588
October 23, 2025	20,535	20,630	20,630	20,880	20,480	18,926
October 22, 2025	20,515	20,740	20,740	20,750	20,335	29,594
October 21, 2025	20,780	20,535	20,535	20,980	20,515	52,666
October 20, 2025	20,225	20,635	20,635	20,665	19,995	73,639
October 17, 2025	20,260	20,135	20,135	20,310	20,060	26,163
October 16, 2025	20,130	20,300	20,300	20,530	20,130	42,262
October 15, 2025	19,805	20,025	20,025	20,035	19,755	33,915
October 14, 2025	19,685	19,730	19,730	19,910	19,640	40,244
October 13, 2025	19,780	19,685	19,685	19,780	19,485	33,893
October 10, 2025	20,020	19,860	19,860	20,050	19,825	51,942
October 02, 2025	19,970	20,020	20,020	20,165	19,850	49,846
October 01, 2025	19,875	19,755	19,755	19,915	19,755	27,486
September 30, 2025	19,985	19,860	19,860	19,985	19,820	28,121
September 29, 2025	19,955	20,030	20,030	20,110	19,955	41,484
September 26, 2025	19,940	19,795	19,795	20,030	19,715	70,478
September 25, 2025	20,230	20,075	20,075	20,230	20,010	18,649
September 24, 2025	20,515	20,200	20,200	20,515	20,115	34,424
September 23, 2025	20,625	20,515	20,515	20,705	20,460	22,855
September 22, 2025	20,545	20,585	20,585	20,715	20,535	34,137
September 19, 2025	20,645	20,505	20,505	20,650	20,455	25,098
September 18, 2025	20,600	20,645	20,645	20,645	20,470	29,908
September 17, 2025	20,730	20,500	20,500	20,730	20,450	41,825
September 16, 2025	20,855	20,735	20,735	20,865	20,705	29,306
September 15, 2025	20,695	20,855	20,855	20,920	20,670	60,277
September 12, 2025	20,740	20,635	20,635	20,745	20,570	50,341
September 11, 2025	20,520	20,490	20,490	20,535	20,270	63,562
September 10, 2025	20,185	20,425	20,425	20,495	20,185	81,061
September 09, 2025	19,870	20,180	20,180	20,180	19,850	84,509
September 08, 2025	19,750	19,865	19,865	19,865	19,660	28,128
September 05, 2025	19,710	19,745	19,745	19,805	19,695	18,040

KODEX Dividend Growth (211900.KS) KSC