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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KODEX 200 Mid-Small (226980.KS) KSC