KODEX 200 Intrinsic Value - 223190.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,430	17,425	17,425	17,430	17,285	3,007
December 03, 2025	17,325	17,415	17,415	17,475	17,245	2,066
December 02, 2025	16,950	17,265	17,265	17,265	16,950	2,529
December 01, 2025	16,930	16,785	16,785	16,940	16,740	15,665
November 28, 2025	17,035	16,925	16,925	17,035	16,850	5,458
November 27, 2025	17,205	17,025	17,025	17,230	17,020	2,547
November 26, 2025	16,735	17,100	17,100	17,100	16,735	3,235
November 25, 2025	16,745	16,625	16,625	16,750	16,475	3,182
November 24, 2025	16,605	16,450	16,450	16,685	16,400	26,041
November 21, 2025	16,585	16,425	16,425	16,585	16,335	2,519
November 20, 2025	16,830	16,890	16,890	17,065	16,830	999
November 19, 2025	16,570	16,590	16,590	16,675	16,310	1,649
November 18, 2025	16,975	16,620	16,620	17,055	16,610	1,918
November 17, 2025	17,095	17,070	17,070	17,095	16,985	942
November 14, 2025	17,015	16,960	16,960	17,220	16,940	2,260
November 13, 2025	17,400	17,635	17,635	17,635	17,345	829
November 12, 2025	17,195	17,450	17,450	17,450	17,150	2,863
November 11, 2025	17,250	17,115	17,115	17,410	17,055	4,693
November 10, 2025	16,665	17,055	17,055	17,085	16,665	4,735
November 07, 2025	16,490	16,545	16,545	16,820	16,275	6,076
November 06, 2025	16,955	16,860	16,860	16,955	16,615	1,880
November 05, 2025	16,995	16,695	16,695	16,995	16,190	9,016
November 04, 2025	17,470	17,175	17,175	17,500	17,115	14,468
November 03, 2025	17,320	17,525	17,525	17,525	17,265	4,224
October 31, 2025	17,085	17,250	17,250	17,280	16,970	21,311
October 30, 2025	16,925	17,005	17,005	17,320	16,925	7,751
October 29, 2025	16,745	16,870	16,870	16,890	16,675	2,152
October 28, 2025	16,750	16,745	16,745	16,750	16,580	7,206
October 27, 2025	16,755	16,880	16,880	16,880	16,720	5,657
October 24, 2025	16,490	16,575	16,575	16,575	16,355	4,020
October 23, 2025	16,365	16,300	16,300	16,555	16,260	7,437
October 22, 2025	16,325	16,505	16,505	16,505	16,170	3,147
October 21, 2025	16,405	16,325	16,325	16,615	16,280	15,059
October 20, 2025	16,095	16,225	16,225	16,260	15,860	1,736
October 17, 2025	15,960	16,090	16,090	16,175	15,910	5,080
October 16, 2025	15,870	16,005	16,005	16,020	15,870	3,365
October 15, 2025	15,400	15,635	15,635	15,655	15,380	10,684
October 14, 2025	15,425	15,325	15,325	15,575	15,195	9,598
October 13, 2025	15,280	15,325	15,325	15,325	15,105	14,285
October 10, 2025	15,375	15,510	15,510	15,510	15,350	1,475
October 02, 2025	15,180	15,350	15,350	15,405	15,180	1,273
October 01, 2025	15,040	15,040	15,040	15,040	14,965	12,724
September 30, 2025	15,005	14,965	14,965	15,015	14,915	6,379
September 29, 2025	15,000	15,045	15,045	15,045	14,975	1,740
September 26, 2025	14,960	14,825	14,825	14,980	14,735	2,139
September 25, 2025	15,045	15,140	15,140	15,140	15,020	1,131
September 24, 2025	15,125	15,050	15,050	15,125	14,980	1,614
September 23, 2025	15,105	15,125	15,125	15,180	15,070	4,995
September 22, 2025	15,055	15,125	15,125	15,145	15,030	985
September 19, 2025	14,965	14,850	14,850	14,980	14,835	600
September 18, 2025	14,865	14,950	14,950	14,950	14,825	381
September 17, 2025	14,895	14,765	14,765	14,895	14,750	4,355
September 16, 2025	14,820	14,895	14,895	14,930	14,815	2,010
September 15, 2025	14,745	14,820	14,820	14,825	14,720	14,140
September 12, 2025	14,655	14,745	14,745	14,745	14,600	5,285
September 11, 2025	14,575	14,460	14,460	14,575	14,405	872
September 10, 2025	14,235	14,475	14,475	14,490	14,235	3,206
September 09, 2025	14,110	14,235	14,235	14,235	14,080	2,497
September 08, 2025	14,040	14,020	14,020	14,040	13,985	696
September 05, 2025	14,060	14,040	14,040	14,070	14,010	652

KODEX 200 Intrinsic Value (223190.KS) KSC