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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	19,810	19,630	19,630	19,810	19,550	23,706
August 06, 2025	19,435	19,625	19,625	19,625	19,435	34,173
August 05, 2025	19,470	19,470	19,470	19,605	19,325	27,413
August 04, 2025	18,930	19,265	19,265	19,270	18,905	29,740
August 01, 2025	19,710	18,930	18,930	19,710	18,930	101,278
July 31, 2025	20,050	19,825	19,825	20,145	19,805	51,832
July 30, 2025	20,070	20,040	20,040	20,080	19,850	23,016
July 29, 2025	19,770	19,960	19,960	19,960	19,585	28,946
July 28, 2025	20,245	19,775	19,775	20,280	19,685	135,477
July 25, 2025	20,265	20,250	20,250	20,375	20,220	31,520
July 24, 2025	20,555	20,275	20,275	20,790	20,240	44,482
July 23, 2025	20,645	20,515	20,515	20,725	20,295	34,292
July 22, 2025	20,700	20,505	20,505	20,850	20,435	47,263
July 21, 2025	20,725	20,670	20,670	20,760	20,620	53,229
July 18, 2025	21,200	20,800	20,800	21,225	20,650	113,097
July 17, 2025	21,150	21,105	21,105	21,270	20,920	92,383
July 16, 2025	21,465	21,095	21,095	21,465	21,060	129,122
July 15, 2025	21,830	21,600	21,600	21,830	21,500	125,551
July 14, 2025	21,300	21,820	21,820	21,830	21,270	91,524
July 11, 2025	21,155	21,265	21,265	21,415	21,155	100,863
July 10, 2025	20,915	21,120	21,120	21,210	20,800	108,202
July 09, 2025	20,615	20,850	20,850	20,850	20,410	86,682
July 08, 2025	19,935	20,370	20,370	20,425	19,830	79,253
July 07, 2025	19,660	19,955	19,955	19,955	19,600	51,234
July 04, 2025	20,290	19,755	19,755	20,315	19,710	69,533

KODEX Dividend Growth (211900.KS) KSC