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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,055	25,350	25,350	25,405	24,985	30,494
February 19, 2026	24,925	24,985	24,985	24,995	24,700	33,435
February 13, 2026	24,575	24,570	24,570	24,825	24,335	29,351
February 12, 2026	24,595	24,640	24,640	24,640	24,335	15,958
February 11, 2026	24,500	24,250	24,250	24,500	24,180	24,248
February 10, 2026	24,070	24,135	24,135	24,235	23,840	24,554
February 09, 2026	23,555	23,665	23,665	23,880	23,500	18,414
February 06, 2026	22,845	22,815	22,815	22,940	22,160	16,291
February 05, 2026	23,565	23,370	23,370	23,780	23,175	20,095
February 04, 2026	23,150	23,610	23,610	23,705	22,925	36,140
February 03, 2026	22,425	22,925	22,925	22,935	22,315	21,278
February 02, 2026	22,700	21,985	21,985	22,825	21,795	26,144
January 30, 2026	22,905	22,830	22,830	23,000	22,525	20,651
January 29, 2026	22,430	22,840	22,840	22,920	22,005	20,381
January 28, 2026	22,425	22,410	22,410	22,505	22,270	28,868
January 27, 2026	22,170	22,160	22,160	22,255	21,990	12,839
January 26, 2026	22,095	22,005	22,005	22,295	21,895	18,773
January 23, 2026	22,135	22,200	22,200	22,235	21,975	20,742
January 22, 2026	21,665	21,935	21,935	21,985	21,665	10,274
January 21, 2026	21,295	21,575	21,575	21,600	21,040	7,224
January 20, 2026	21,300	21,620	21,620	21,725	21,095	11,184
January 19, 2026	21,345	21,330	21,330	21,370	21,120	11,250
January 16, 2026	21,425	21,330	21,330	21,505	21,210	20,155
January 15, 2026	21,135	21,395	21,395	21,395	21,080	9,281
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

KODEX 200 Mid-Small (226980.KS) KSC