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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20,890	21,005	21,005	21,080	20,640	15,874
January 13, 2026	20,635	20,770	20,770	20,770	20,585	19,065
January 12, 2026	20,365	20,410	20,410	20,510	20,255	28,459
January 09, 2026	20,010	20,195	20,195	20,250	19,910	16,728
January 08, 2026	20,125	19,800	19,800	20,125	19,800	9,898
January 07, 2026	20,110	20,125	20,125	20,125	19,870	8,931
January 06, 2026	20,275	20,065	20,065	20,275	20,015	7,229
January 05, 2026	19,985	20,025	20,025	20,070	19,860	12,526
January 02, 2026	20,085	19,985	19,985	20,085	19,805	7,916
December 30, 2025	20,110	19,970	19,970	20,110	19,895	16,799
December 29, 2025	19,930	20,110	20,110	20,160	19,840	11,152
December 26, 2025	20,205	19,975	19,975	20,250	19,925	7,233
December 24, 2025	20,430	20,250	20,250	20,430	20,220	4,282
December 23, 2025	20,445	20,265	20,265	20,505	20,230	7,151
December 22, 2025	20,495	20,360	20,360	20,495	20,360	6,349
December 19, 2025	20,180	20,245	20,245	20,300	20,025	3,028
December 18, 2025	20,265	20,070	20,070	20,265	19,995	4,726
December 17, 2025	20,480	20,405	20,405	20,590	20,365	7,609
December 16, 2025	20,595	20,290	20,290	20,655	20,290	6,922
December 15, 2025	20,650	20,575	20,575	20,785	20,575	8,625
December 12, 2025	20,890	20,775	20,775	20,890	20,645	35,228
December 11, 2025	20,790	20,890	20,890	20,975	20,660	8,540
December 10, 2025	20,980	20,660	20,660	20,980	20,635	6,614
December 09, 2025	20,770	20,845	20,845	20,870	20,735	1,856
December 08, 2025	20,870	20,890	20,890	20,890	20,665	7,039
December 05, 2025	20,680	20,845	20,845	20,895	20,500	5,121
December 04, 2025	20,755	20,620	20,620	20,755	20,440	6,326
December 03, 2025	20,440	20,615	20,615	20,660	20,225	21,523
December 02, 2025	19,990	20,245	20,245	20,285	19,990	18,419
December 01, 2025	20,325	19,950	19,950	20,325	19,885	3,190
November 28, 2025	20,245	20,145	20,145	20,245	20,005	16,823
November 27, 2025	19,940	20,245	20,245	20,255	19,940	2,538
November 26, 2025	19,655	19,875	19,875	19,925	19,655	16,086
November 25, 2025	19,840	19,550	19,550	19,895	19,495	9,271
November 24, 2025	19,825	19,545	19,545	19,885	19,545	5,408
November 21, 2025	19,870	19,740	19,740	19,870	19,565	3,818
November 20, 2025	20,270	20,260	20,260	20,405	20,120	10,823
November 19, 2025	20,005	19,920	19,920	20,030	19,480	10,567
November 18, 2025	20,310	19,830	19,830	20,455	19,830	10,151
November 17, 2025	20,255	20,380	20,380	20,465	20,140	8,094
November 14, 2025	20,275	20,205	20,205	20,520	20,130	15,229
November 13, 2025	20,390	20,645	20,645	20,665	20,295	5,681
November 12, 2025	20,285	20,450	20,450	20,450	20,060	4,344
November 11, 2025	20,260	20,075	20,075	20,485	20,030	9,224
November 10, 2025	19,725	20,200	20,200	20,250	19,725	8,499
November 07, 2025	19,985	19,655	19,655	20,110	19,400	10,985
November 06, 2025	20,265	20,115	20,115	20,385	19,745	12,648
November 05, 2025	20,435	19,880	19,880	20,435	19,330	44,890
November 04, 2025	20,545	20,510	20,510	20,770	20,345	60,045
November 03, 2025	20,490	20,490	20,490	20,655	20,385	20,698
October 31, 2025	20,300	20,130	20,130	20,335	20,110	9,068
October 30, 2025	20,260	20,115	20,115	20,415	20,110	12,494
October 29, 2025	20,355	20,250	20,250	20,360	20,065	20,339
October 28, 2025	20,175	20,175	20,175	20,260	20,022	14,949
October 27, 2025	19,910	20,120	20,120	20,130	19,870	11,589
October 24, 2025	19,675	19,735	19,735	19,790	19,575	9,662
October 23, 2025	19,450	19,475	19,475	19,680	19,315	14,145
October 22, 2025	19,240	19,515	19,515	19,515	19,060	9,810
October 21, 2025	19,200	19,115	19,115	19,430	19,060	9,334
October 20, 2025	18,845	18,990	18,990	19,065	18,595	7,209

KODEX 200 Mid-Small (226980.KS) KSC