KODEX 200 Mid-Small - 226980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,800	17,815	17,815	17,945	17,790	14,949
August 14, 2025	18,130	17,950	17,950	18,130	17,950	10,629
August 13, 2025	18,245	18,035	18,035	18,245	17,835	8,798
August 12, 2025	18,315	17,990	17,990	18,380	17,980	5,402
August 11, 2025	18,555	18,275	18,275	18,555	18,220	10,808
August 08, 2025	18,610	18,485	18,485	18,610	18,395	4,184
August 07, 2025	18,655	18,490	18,490	18,655	18,445	12,561
August 06, 2025	18,250	18,535	18,535	18,535	18,170	6,464
August 05, 2025	18,050	18,225	18,225	18,270	18,050	3,152
August 04, 2025	17,550	17,855	17,855	17,945	17,550	9,477
August 01, 2025	18,395	17,665	17,665	18,395	17,660	21,949
July 31, 2025	18,645	18,595	18,595	18,670	18,505	15,885
July 30, 2025	18,680	18,535	18,535	18,680	18,465	16,452
July 29, 2025	18,165	18,690	18,690	18,690	18,110	24,737
July 28, 2025	18,535	18,280	18,280	18,535	18,250	8,472
July 25, 2025	18,485	18,530	18,530	18,560	18,410	9,150
July 24, 2025	18,570	18,485	18,485	18,750	18,435	19,316
July 23, 2025	18,595	18,570	18,570	18,700	18,240	12,097
July 22, 2025	18,615	18,420	18,420	18,665	18,335	9,759
July 21, 2025	18,585	18,610	18,610	18,625	18,460	10,936
July 18, 2025	18,770	18,600	18,600	18,770	18,470	5,814
July 17, 2025	18,670	18,645	18,645	18,720	18,490	23,070
July 16, 2025	18,860	18,600	18,600	18,860	18,590	24,146
July 15, 2025	18,710	18,820	18,820	18,820	18,610	17,381
July 14, 2025	18,440	18,710	18,710	18,710	18,440	10,471
July 11, 2025	18,500	18,440	18,440	18,670	18,385	15,366
July 10, 2025	18,310	18,500	18,500	18,525	18,260	15,931
July 09, 2025	17,985	18,310	18,310	18,310	17,985	24,339
July 08, 2025	17,567	17,985	17,985	17,985	17,567	15,406
July 07, 2025	17,265	17,560	17,560	17,560	17,265	7,108
July 04, 2025	17,890	17,320	17,320	17,900	17,315	16,843
July 03, 2025	17,900	17,890	17,890	17,950	17,785	38,272
July 02, 2025	18,145	17,900	17,900	18,145	17,540	25,975
July 01, 2025	18,000	18,125	18,125	18,410	18,000	30,307
June 30, 2025	17,660	17,820	17,820	17,900	17,660	6,185
June 27, 2025	17,840	17,645	17,645	17,980	17,545	10,479
June 26, 2025	17,745	17,755	17,755	17,790	17,375	24,019
June 25, 2025	17,750	17,780	17,780	17,925	17,570	39,901
June 24, 2025	17,500	17,750	17,750	17,750	17,425	15,773
June 23, 2025	17,185	17,305	17,305	17,315	17,105	18,342
June 20, 2025	17,290	17,310	17,310	17,335	17,125	63,129
June 19, 2025	17,160	17,250	17,250	17,250	17,010	10,789
June 18, 2025	16,990	17,060	17,060	17,120	16,950	92,501
June 17, 2025	17,205	17,050	17,050	17,240	16,820	57,599
June 16, 2025	16,705	17,110	17,110	17,110	16,575	190,101
June 13, 2025	16,960	16,615	16,615	16,960	16,460	17,677
June 12, 2025	16,810	16,880	16,880	16,940	16,790	16,590
June 11, 2025	16,690	16,735	16,735	16,735	16,520	31,527
June 10, 2025	16,450	16,495	16,495	16,595	16,300	11,621
June 09, 2025	16,365	16,360	16,360	16,525	16,310	11,566
June 05, 2025	16,105	16,120	16,120	16,200	16,050	15,470
June 04, 2025	15,585	16,080	16,080	16,080	15,585	22,930
June 02, 2025	15,575	15,505	15,505	15,640	15,410	10,888
May 30, 2025	15,565	15,575	15,575	15,635	15,485	4,648
May 29, 2025	15,285	15,555	15,555	15,555	15,285	11,045
May 28, 2025	15,180	15,130	15,130	15,320	15,125	3,702
May 27, 2025	14,990	15,060	15,060	15,080	14,975	2,653
May 26, 2025	14,810	14,990	14,990	14,990	14,770	11,415
May 23, 2025	14,615	14,785	14,785	14,820	14,615	355
May 22, 2025	14,665	14,615	14,615	14,735	14,615	530

KODEX 200 Mid-Small (226980.KS) KSC