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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	18,720	18,650	18,650	18,855	18,530	25,711
October 16, 2025	18,770	18,690	18,690	18,890	18,660	7,822
October 15, 2025	18,375	18,760	18,760	18,760	18,375	16,284
October 14, 2025	18,420	18,270	18,270	18,530	18,115	7,643
October 13, 2025	18,155	18,415	18,415	18,415	18,045	17,816
October 10, 2025	18,565	18,465	18,465	18,565	18,330	10,494
October 02, 2025	18,435	18,340	18,340	18,680	18,340	22,929
October 01, 2025	18,485	18,385	18,385	18,485	18,335	23,548
September 30, 2025	18,335	18,385	18,385	18,395	18,250	11,679
September 29, 2025	18,275	18,315	18,315	18,355	18,200	11,390
September 26, 2025	18,455	18,195	18,195	18,455	18,080	30,998
September 25, 2025	18,750	18,460	18,460	18,750	18,460	29,116
September 24, 2025	18,850	18,630	18,630	18,850	18,590	17,680
September 23, 2025	19,070	18,845	18,845	19,075	18,845	5,107
September 22, 2025	19,080	19,000	19,000	19,100	19,000	5,588
September 19, 2025	19,125	19,070	19,070	19,125	18,975	1,914
September 18, 2025	18,965	19,005	19,005	19,075	18,965	7,561
September 17, 2025	18,960	18,950	18,950	19,105	18,915	5,298
September 16, 2025	19,170	18,960	18,960	19,170	18,960	7,820
September 15, 2025	18,900	19,025	19,025	19,030	18,900	8,380
September 12, 2025	18,785	18,940	18,940	18,940	18,785	5,441
September 11, 2025	18,850	18,775	18,775	18,850	18,665	6,167
September 10, 2025	18,520	18,740	18,740	18,740	18,510	4,296
September 09, 2025	18,220	18,470	18,470	18,470	18,185	3,936
September 08, 2025	18,105	18,265	18,265	18,265	18,090	3,556
September 05, 2025	18,070	18,080	18,080	18,105	17,940	17,145
September 04, 2025	17,895	17,925	17,925	17,990	17,890	1,904
September 03, 2025	17,785	17,835	17,835	17,840	17,705	3,611
September 02, 2025	17,895	17,755	17,755	17,895	17,725	1,882
September 01, 2025	17,955	17,775	17,775	17,955	17,720	4,322
August 29, 2025	18,110	17,950	17,950	18,205	17,945	19,935
August 28, 2025	17,930	18,100	18,100	18,100	17,880	11,553
August 27, 2025	17,880	17,945	17,945	18,000	17,880	9,056
August 26, 2025	17,925	17,950	17,950	17,955	17,820	1,406
August 25, 2025	17,990	17,925	17,925	17,990	17,830	2,900
August 22, 2025	17,795	17,740	17,740	17,835	17,695	4,466
August 21, 2025	17,485	17,680	17,680	17,740	17,485	2,168
August 20, 2025	17,330	17,430	17,430	17,500	17,050	14,432
August 19, 2025	17,815	17,610	17,610	17,830	17,595	3,516
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

KODEX 200 Mid-Small (226980.KS) KSC