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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,875	30,985	30,985	31,395	30,490	153,520
February 19, 2026	30,085	30,250	30,250	30,365	29,940	135,590
February 13, 2026	28,970	29,210	29,210	29,640	28,740	94,456
February 12, 2026	28,505	28,715	28,715	28,715	28,395	88,547
February 11, 2026	27,875	28,180	28,180	28,190	27,660	67,059
February 10, 2026	27,470	27,670	27,670	27,765	27,200	91,002
February 09, 2026	26,935	27,055	27,055	27,285	26,660	84,656
February 06, 2026	25,940	26,070	26,070	26,160	25,200	82,215
February 05, 2026	26,595	26,465	26,465	26,895	26,280	61,392
February 04, 2026	26,410	26,875	26,875	26,875	26,195	72,595
February 03, 2026	25,635	26,285	26,285	26,285	25,635	60,796
February 02, 2026	25,920	25,175	25,175	26,095	24,835	67,296
January 30, 2026	26,060	26,225	26,225	26,405	25,915	70,511
January 29, 2026	25,455	26,240	26,240	26,240	25,075	76,562
January 28, 2026	25,270	25,285	25,261	25,600	25,255	97,485
January 27, 2026	24,680	25,100	25,076.18	25,130	24,460	39,807
January 26, 2026	24,845	24,735	24,711.52	24,960	24,635	48,912
January 23, 2026	24,535	24,940	24,940	25,025	24,535	86,036
January 22, 2026	24,545	24,485	24,485	24,945	24,340	81,039
January 21, 2026	23,955	24,305	24,305	24,330	23,875	46,278
January 20, 2026	23,945	24,270	24,270	24,330	23,700	57,661
January 19, 2026	23,405	23,855	23,855	23,885	23,380	85,366
January 16, 2026	23,650	23,450	23,450	23,720	23,410	51,199
January 15, 2026	23,180	23,400	23,400	23,425	23,140	83,247
January 14, 2026	22,870	23,180	23,180	23,180	22,655	32,272
January 13, 2026	22,430	22,650	22,650	22,730	22,430	31,612
January 12, 2026	22,465	22,185	22,185	22,475	22,105	34,573
January 09, 2026	22,035	22,155	22,155	22,155	21,935	25,790
January 08, 2026	22,295	21,910	21,910	22,295	21,910	21,608
January 07, 2026	22,345	22,295	22,295	22,455	22,090	46,268
January 06, 2026	22,090	22,345	22,345	22,350	22,060	42,295
January 05, 2026	21,845	21,985	21,985	22,150	21,810	44,320
January 02, 2026	21,930	21,800	21,800	21,930	21,550	27,612
December 30, 2025	21,915	21,870	21,870	21,915	21,735	18,233
December 29, 2025	21,740	21,910	21,910	21,950	21,560	19,172
December 26, 2025	22,060	21,825	21,795	22,110	21,790	13,862
December 24, 2025	22,025	22,060	22,060	22,150	21,985	18,122
December 23, 2025	22,170	22,000	22,000	22,170	22,000	18,160
December 22, 2025	21,985	21,955	21,955	22,060	21,885	14,650
December 19, 2025	21,870	21,790	21,790	21,870	21,620	14,603
December 18, 2025	21,695	21,650	21,650	21,765	21,490	9,454
December 17, 2025	21,980	21,810	21,810	21,980	21,730	20,282
December 16, 2025	22,010	21,780	21,780	22,010	21,775	18,433
December 15, 2025	22,005	21,970	21,970	22,075	21,845	14,422
December 12, 2025	21,860	22,190	22,190	22,200	21,860	21,839
December 11, 2025	21,820	21,825	21,825	21,930	21,640	13,786
December 10, 2025	21,990	21,730	21,730	21,990	21,665	19,957
December 09, 2025	21,930	21,850	21,850	21,930	21,735	36,994
December 08, 2025	22,195	21,930	21,930	22,195	21,865	14,608
December 05, 2025	21,830	22,085	22,085	22,140	21,685	42,123
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

KODEX Dividend Growth (211900.KS) KSC