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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,660	18,670	18,670	18,680	18,525	101,852
February 19, 2026	18,395	18,510	18,510	18,560	18,395	69,998
February 13, 2026	18,215	17,970	17,970	18,240	17,970	54,767
February 12, 2026	18,425	18,530	18,530	18,645	18,420	63,854
February 11, 2026	18,265	18,240	18,240	18,310	18,215	46,255
February 10, 2026	18,180	18,265	18,265	18,365	18,080	58,029
February 09, 2026	18,085	18,180	18,180	18,305	18,085	40,605
February 06, 2026	17,935	17,785	17,785	18,005	17,380	105,467
February 05, 2026	17,860	17,935	17,935	18,140	17,860	116,505
February 04, 2026	17,440	17,515	17,515	17,535	17,345	59,686
February 03, 2026	16,915	16,875	16,875	17,065	16,855	30,564
February 02, 2026	17,125	16,915	16,915	17,300	16,835	85,214
January 30, 2026	16,940	16,915	16,915	17,100	16,765	46,900
January 29, 2026	16,675	16,845	16,845	16,895	16,575	66,595
January 28, 2026	16,680	16,570	16,570	16,700	16,560	45,318
January 27, 2026	16,660	16,720	16,720	16,760	16,550	49,648
January 26, 2026	16,575	16,715	16,715	16,715	16,555	46,517
January 23, 2026	16,630	16,750	16,750	16,760	16,630	38,932
January 22, 2026	16,640	16,625	16,625	16,770	16,625	61,517
January 21, 2026	16,340	16,390	16,390	16,585	16,270	37,476
January 20, 2026	16,355	16,340	16,340	16,360	16,135	24,693
January 19, 2026	16,245	16,365	16,365	16,365	16,155	65,912
January 16, 2026	16,345	16,420	16,420	16,420	16,210	31,900
January 15, 2026	16,315	16,495	16,495	16,495	16,300	87,380
January 14, 2026	16,150	16,190	16,190	16,240	16,120	53,184
January 13, 2026	15,890	15,885	15,885	15,965	15,850	42,334
January 12, 2026	15,860	15,940	15,940	15,940	15,795	77,031
January 09, 2026	15,700	15,860	15,860	15,860	15,700	36,555
January 08, 2026	15,305	15,295	15,295	15,305	15,205	30,148
January 07, 2026	15,445	15,430	15,430	15,460	15,365	69,189
January 06, 2026	15,945	15,890	15,890	15,945	15,770	46,099
January 05, 2026	15,460	15,955	15,955	16,085	15,360	191,680
January 02, 2026	14,980	15,140	15,140	15,165	14,970	14,702
December 30, 2025	14,850	14,960	14,960	14,960	14,835	15,599
December 29, 2025	14,885	14,735	14,735	14,885	14,705	9,260
December 26, 2025	15,010	14,925	14,925	15,050	14,785	12,097
December 24, 2025	15,415	15,035	15,035	15,415	15,025	12,539
December 23, 2025	15,155	15,255	15,255	15,270	15,155	17,617
December 22, 2025	15,065	14,930	14,930	15,125	14,930	43,586
December 19, 2025	15,120	15,120	15,120	15,145	15,000	18,514
December 18, 2025	15,230	15,420	15,420	15,425	15,225	21,298
December 17, 2025	14,915	15,055	15,055	15,055	14,855	40,147
December 16, 2025	15,335	15,300	15,300	15,335	15,240	22,108
December 15, 2025	15,545	15,460	15,460	15,565	15,430	6,524
December 12, 2025	15,640	15,570	15,570	15,640	15,537	16,074
December 11, 2025	15,625	15,560	15,560	15,635	15,495	7,875
December 10, 2025	15,465	15,510	15,510	15,530	15,425	10,362
December 09, 2025	15,485	15,465	15,465	15,485	15,345	13,259
December 08, 2025	15,595	15,580	15,580	15,630	15,545	9,010
December 05, 2025	15,625	15,595	15,595	15,740	15,595	16,025
December 04, 2025	15,460	15,580	15,580	15,585	15,460	5,965
December 03, 2025	15,335	15,290	15,290	15,360	15,210	5,140
December 02, 2025	15,420	15,480	15,480	15,595	15,420	14,827
December 01, 2025	15,220	15,310	15,310	15,345	15,220	33,384
November 28, 2025	15,090	15,145	15,145	15,165	15,040	6,003
November 27, 2025	15,045	15,090	15,090	15,140	15,045	9,138
November 26, 2025	14,975	14,990	14,990	15,015	14,885	7,983
November 25, 2025	15,185	15,100	15,100	15,185	15,080	21,281
November 24, 2025	15,160	15,270	15,270	15,290	15,160	4,741
November 21, 2025	15,080	15,015	15,015	15,115	14,965	21,660

KODEX SYNTH-US Energy (218420.KS) KSC