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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	20,140	20,195	20,195	20,310	20,085	48,108
July 02, 2025	20,225	20,050	20,050	20,265	19,770	59,967
July 01, 2025	19,930	20,130	20,130	20,350	19,930	78,430
June 30, 2025	19,575	19,740	19,740	19,810	19,575	39,303
June 27, 2025	19,765	19,570	19,570	19,880	19,515	37,641
June 26, 2025	19,940	19,800	19,800	19,995	19,485	62,567
June 25, 2025	20,125	19,940	19,940	20,135	19,830	49,728
June 24, 2025	19,805	19,925	19,925	19,945	19,660	83,624
June 23, 2025	19,125	19,365	19,365	19,370	18,955	78,354
June 20, 2025	19,070	19,290	19,290	19,340	18,950	35,373
June 19, 2025	18,980	19,065	19,065	19,215	18,865	37,671
June 18, 2025	18,800	18,890	18,890	18,980	18,750	49,173
June 17, 2025	19,125	18,885	18,885	19,210	18,690	92,095
June 16, 2025	18,570	18,975	18,975	18,990	18,465	32,261
June 13, 2025	18,675	18,465	18,465	18,755	18,330	41,959
June 12, 2025	18,655	18,705	18,705	19,050	18,630	145,705
June 11, 2025	18,415	18,645	18,645	18,735	18,280	84,229
June 10, 2025	18,660	18,390	18,390	18,660	18,220	40,547
June 09, 2025	18,215	18,435	18,435	18,710	18,215	116,375
June 05, 2025	18,050	18,000	18,000	18,080	17,830	51,853
June 04, 2025	17,385	17,820	17,820	17,850	17,385	51,622
June 02, 2025	17,315	17,155	17,155	17,370	16,990	59,018
May 30, 2025	17,555	17,300	17,300	17,555	17,210	22,324
May 29, 2025	17,050	17,400	17,400	17,425	17,000	35,732
May 28, 2025	16,830	16,865	16,865	16,970	16,785	7,903
May 27, 2025	16,770	16,695	16,695	16,835	16,650	8,590
May 26, 2025	16,450	16,765	16,765	16,765	16,435	6,522
May 23, 2025	16,475	16,450	16,450	16,520	16,340	5,442
May 22, 2025	16,500	16,360	16,360	16,515	16,320	16,464

KODEX Dividend Growth (211900.KS) KSC