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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19,620	19,670	19,670	19,720	19,615	24,347
September 03, 2025	19,560	19,620	19,620	19,620	19,510	10,198
September 02, 2025	19,600	19,585	19,585	19,645	19,470	12,315
September 01, 2025	19,610	19,515	19,515	19,700	19,485	22,807
August 29, 2025	19,740	19,595	19,595	19,815	19,580	38,146
August 28, 2025	19,330	19,700	19,700	19,765	19,290	22,359
August 27, 2025	19,390	19,355	19,355	19,390	19,240	21,913
August 26, 2025	19,325	19,330	19,330	19,365	19,240	15,135
August 25, 2025	19,260	19,290	19,290	19,335	19,195	95,573
August 22, 2025	19,165	19,165	19,165	19,260	19,050	18,394
August 21, 2025	19,020	19,070	19,070	19,160	19,020	77,077
August 20, 2025	18,960	18,915	18,915	18,965	18,585	56,369
August 19, 2025	19,170	18,965	18,965	19,170	18,895	51,925
August 18, 2025	19,255	19,070	19,070	19,255	19,030	34,570
August 14, 2025	19,425	19,325	19,325	19,565	19,250	27,175
August 13, 2025	19,550	19,420	19,420	19,550	19,220	23,454
August 12, 2025	19,350	19,375	19,375	19,675	19,345	29,260
August 11, 2025	19,565	19,345	19,345	19,565	19,280	25,351
August 08, 2025	19,630	19,565	19,565	19,675	19,510	26,003

KODEX Dividend Growth (211900.KS) KSC