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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,155	25,360	25,360	25,375	25,040	3,650
February 19, 2026	24,740	24,990	24,990	24,990	24,680	46,921
February 13, 2026	24,190	24,300	24,300	24,585	24,120	9,233
February 12, 2026	23,720	24,375	24,375	24,375	23,710	13,021
February 11, 2026	22,970	23,530	23,530	23,605	22,970	26,431
February 10, 2026	23,180	23,070	23,070	23,200	22,960	40,865
February 09, 2026	22,790	22,830	22,830	22,945	22,695	12,448
February 06, 2026	21,790	22,095	22,095	22,095	21,250	10,428
February 05, 2026	22,555	22,180	22,180	22,705	22,100	6,294
February 04, 2026	22,400	22,940	22,940	22,940	22,400	13,101
February 03, 2026	21,800	22,400	22,400	22,400	21,700	18,747
February 02, 2026	21,770	21,180	21,180	22,030	21,000	23,929
January 30, 2026	22,165	22,050	22,050	22,380	21,970	7,045
January 29, 2026	22,345	22,270	22,270	22,345	21,750	58,074
January 28, 2026	22,095	22,110	22,110	22,200	21,930	5,086
January 27, 2026	21,400	22,000	22,000	22,000	21,215	3,320
January 26, 2026	21,755	21,530	21,530	21,870	21,445	16,208
January 23, 2026	21,660	21,570	21,570	21,915	21,440	5,098
January 22, 2026	21,810	21,560	21,560	22,000	21,375	4,939
January 21, 2026	20,775	21,580	21,580	21,580	20,775	9,329
January 20, 2026	21,065	21,135	21,135	21,220	20,785	2,913
January 19, 2026	20,550	21,070	21,070	21,070	20,550	44,870
January 16, 2026	20,645	20,625	20,625	20,705	20,465	5,701
January 15, 2026	20,100	20,475	20,475	20,475	20,065	7,375
January 14, 2026	19,900	20,160	20,160	20,160	19,795	3,958
January 13, 2026	19,690	19,970	19,970	19,970	19,570	2,764
January 12, 2026	19,540	19,485	19,485	19,590	19,270	8,336
January 09, 2026	19,135	19,280	19,280	19,295	19,000	9,178
January 08, 2026	19,225	19,020	19,020	19,345	19,020	2,607
January 07, 2026	19,255	19,225	19,225	19,400	19,015	13,388
January 06, 2026	19,030	19,130	19,130	19,130	18,790	2,971
January 05, 2026	18,695	19,005	19,005	19,005	18,665	6,770
January 02, 2026	18,050	18,330	18,330	18,355	18,000	230,811
December 30, 2025	18,025	18,055	18,055	18,080	17,955	11,455
December 29, 2025	17,825	18,125	18,125	18,125	17,785	33,051
December 26, 2025	17,790	17,785	17,785	17,850	17,725	132,844
December 24, 2025	17,745	17,775	17,775	17,835	17,715	2,863
December 23, 2025	17,800	17,745	17,745	17,825	17,670	1,162
December 22, 2025	17,630	17,750	17,750	17,750	17,610	7,225
December 19, 2025	17,590	17,495	17,495	17,590	17,285	3,382
December 18, 2025	17,410	17,330	17,330	17,410	17,200	2,501
December 17, 2025	17,465	17,535	17,535	17,550	17,370	8,349
December 16, 2025	17,645	17,250	17,250	17,645	17,250	321,387
December 15, 2025	17,640	17,555	17,555	17,690	17,545	13,171
December 12, 2025	17,730	17,845	17,845	17,865	17,685	2,082
December 11, 2025	17,810	17,620	17,620	17,885	17,620	8,905
December 10, 2025	17,845	17,740	17,740	17,845	17,660	2,206
December 09, 2025	17,910	17,810	17,810	17,910	17,710	2,576
December 08, 2025	17,940	17,910	17,910	17,940	17,820	4,442
December 05, 2025	17,525	17,990	17,990	17,990	17,440	13,430
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

KODEX 200 Intrinsic Value (223190.KS) KSC