KODEX SYNTH-US Energy - 218420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14,265	14,270	14,270	14,280	14,240	4,933
September 04, 2025	14,230	14,185	14,185	14,235	14,145	21,720
September 03, 2025	14,560	14,460	14,460	14,560	14,450	8,750
September 02, 2025	14,515	14,520	14,520	14,535	14,460	14,660
September 01, 2025	14,360	14,330	14,330	14,475	14,330	84,024
August 29, 2025	14,220	14,325	14,325	14,445	14,220	18,517
August 28, 2025	14,295	14,210	14,210	14,295	14,205	18,685
August 27, 2025	14,205	14,140	14,140	14,230	14,120	10,867
August 26, 2025	14,120	14,160	14,160	14,180	14,105	10,915
August 25, 2025	14,025	14,100	14,100	14,100	14,025	18,901
August 22, 2025	13,985	13,835	13,835	13,985	13,835	27,771
August 21, 2025	13,880	13,840	13,840	13,880	13,775	14,928
August 20, 2025	13,670	13,700	13,700	13,725	13,670	6,880
August 19, 2025	13,730	13,650	13,650	13,730	13,630	2,301
August 18, 2025	13,735	13,685	13,685	13,805	13,670	9,255
August 14, 2025	13,750	13,735	13,735	13,750	13,675	4,614
August 13, 2025	13,635	13,565	13,565	13,635	13,550	6,108
August 12, 2025	13,640	13,600	13,600	13,665	13,555	19,134
August 11, 2025	13,675	13,725	13,725	13,725	13,620	10,556
August 08, 2025	13,680	13,705	13,705	13,705	13,600	9,333
August 07, 2025	13,900	13,680	13,680	13,900	13,625	16,099
August 06, 2025	13,855	13,900	13,900	13,905	13,755	7,127
August 05, 2025	13,820	13,895	13,895	13,895	13,715	20,632
August 04, 2025	13,860	13,765	13,765	13,860	13,700	11,929
August 01, 2025	14,040	14,200	14,200	14,200	14,040	30,001
July 31, 2025	14,225	14,015	14,015	14,325	14,015	11,105
July 30, 2025	14,335	14,190	14,190	14,390	14,190	29,301
July 29, 2025	14,275	14,100	14,100	14,350	14,100	55,605
July 28, 2025	14,045	14,155	14,155	14,155	13,995	29,467
July 25, 2025	13,880	14,045	14,045	14,045	13,880	26,567
July 24, 2025	13,880	13,870	13,870	13,915	13,795	6,682
July 23, 2025	13,895	13,800	13,800	13,895	13,650	9,659
July 22, 2025	13,730	13,680	13,680	13,735	13,600	32,250
July 21, 2025	14,060	14,000	14,000	14,060	13,875	23,830
July 18, 2025	13,980	14,130	14,130	14,140	13,980	28,786
July 17, 2025	14,100	13,940	13,940	14,100	13,880	14,480
July 16, 2025	13,860	13,960	13,960	13,960	13,860	7,081
July 15, 2025	14,115	14,040	14,040	14,115	14,015	23,840
July 14, 2025	14,140	14,450	14,450	14,455	14,140	63,173
July 11, 2025	14,010	14,005	14,005	14,085	13,990	84,911
July 10, 2025	14,100	14,035	14,035	14,100	13,970	23,163
July 09, 2025	14,010	14,110	14,110	14,120	14,010	47,013
July 08, 2025	13,755	13,610	13,610	13,755	13,605	30,699
July 07, 2025	13,645	13,785	13,785	13,785	13,540	9,993
July 04, 2025	13,850	13,755	13,755	13,900	13,755	7,565
July 03, 2025	13,770	13,700	13,700	13,770	13,650	12,083
July 02, 2025	13,430	13,515	13,515	13,545	13,375	23,017
July 01, 2025	13,360	13,430	13,430	13,495	13,290	7,267
June 30, 2025	13,505	13,460	13,460	13,505	13,400	18,965
June 27, 2025	13,580	13,640	13,640	13,715	13,475	31,158
June 26, 2025	13,600	13,415	13,415	13,600	13,325	21,302
June 25, 2025	13,535	13,515	13,515	13,575	13,465	15,139
June 24, 2025	13,470	13,430	13,430	13,550	12,840	94,484
June 23, 2025	14,135	14,260	14,260	14,450	14,135	86,420
June 20, 2025	14,045	13,915	13,915	14,045	13,875	38,974
June 19, 2025	14,040	14,055	14,055	14,055	13,940	24,689
June 18, 2025	14,130	14,010	14,010	14,135	14,010	32,815
June 17, 2025	13,970	13,865	13,865	13,975	13,720	43,289
June 16, 2025	14,190	14,050	14,050	14,200	13,960	51,903
June 13, 2025	13,505	14,355	14,355	14,665	13,450	118,568

KODEX SYNTH-US Energy (218420.KS) KSC