Kodex Kosdaq 150 - 229200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	13,695	13,725	13,725	13,755	13,590	4.81M
September 08, 2025	13,650	13,675	13,675	13,685	13,545	3.46M
September 05, 2025	13,505	13,540	13,540	13,565	13,425	3.24M
September 04, 2025	13,315	13,395	13,395	13,460	13,295	7.31M
September 03, 2025	13,235	13,285	13,285	13,295	13,120	7.71M
September 02, 2025	13,205	13,270	13,270	13,295	13,085	6.16M
September 01, 2025	13,235	13,135	13,135	13,330	13,060	6.02M
August 29, 2025	13,390	13,260	13,260	13,470	13,220	7.21M
August 28, 2025	13,365	13,335	13,335	13,415	13,275	7.72M
August 27, 2025	13,435	13,445	13,445	13,480	13,357	7.8M
August 26, 2025	13,315	13,460	13,460	13,480	13,280	4.31M
August 25, 2025	13,285	13,375	13,375	13,410	13,255	7.79M
August 22, 2025	13,065	13,105	13,105	13,180	12,995	11.42M
August 21, 2025	13,095	13,020	13,020	13,220	12,980	8.12M
August 20, 2025	13,065	13,090	13,090	13,120	12,895	9.34M
August 19, 2025	13,415	13,175	13,175	13,425	13,155	5.55M
August 18, 2025	13,615	13,355	13,355	13,710	13,355	8.19M
August 14, 2025	13,695	13,710	13,710	13,720	13,605	9.49M
August 13, 2025	13,625	13,665	13,665	13,665	13,450	7.72M
August 12, 2025	13,570	13,450	13,450	13,690	13,435	7.79M
August 11, 2025	13,450	13,530	13,530	13,560	13,355	8.89M
August 08, 2025	13,400	13,440	13,440	13,520	13,385	7.42M
August 07, 2025	13,420	13,375	13,375	13,425	13,315	5.85M
August 06, 2025	13,210	13,395	13,395	13,400	13,165	7.59M
August 05, 2025	13,170	13,310	13,310	13,390	13,160	4.81M
August 04, 2025	12,835	13,005	13,005	13,105	12,785	9.21M
August 01, 2025	13,230	12,795	12,795	13,230	12,795	11.73M
July 31, 2025	13,455	13,445	13,445	13,485	13,260	10.54M
July 30, 2025	13,395	13,385	13,385	13,540	13,370	6.65M
July 29, 2025	13,445	13,410	13,410	13,480	13,280	8.98M
July 28, 2025	13,505	13,465	13,465	13,555	13,335	9.6M
July 25, 2025	13,490	13,440	13,440	13,555	13,430	6.52M
July 24, 2025	13,600	13,535	13,535	13,720	13,505	9.75M
July 23, 2025	13,565	13,555	13,555	13,590	13,335	9.15M
July 22, 2025	13,705	13,495	13,495	13,840	13,410	12.13M
July 21, 2025	13,665	13,670	13,670	13,760	13,620	7.38M
July 18, 2025	13,655	13,705	13,705	13,760	13,595	7.27M
July 17, 2025	13,405	13,585	13,585	13,585	13,305	11.04M
July 16, 2025	13,265	13,365	13,365	13,400	13,205	11.04M
July 15, 2025	13,005	13,335	13,335	13,335	12,970	14.42M
July 14, 2025	13,075	13,025	13,025	13,115	12,930	7.51M
July 11, 2025	12,990	13,015	13,015	13,135	12,977	11.62M
July 10, 2025	12,825	12,985	12,985	13,000	12,800	14.18M
July 09, 2025	12,675	12,785	12,785	12,820	12,675	10.59M
July 08, 2025	12,645	12,715	12,715	12,725	12,550	8.97M
July 07, 2025	12,500	12,645	12,645	12,670	12,425	12.31M
July 04, 2025	12,895	12,525	12,525	12,910	12,525	11.61M
July 03, 2025	12,725	12,905	12,905	12,955	12,680	10.56M
July 02, 2025	12,605	12,680	12,680	12,720	12,445	9.9M
July 01, 2025	12,655	12,595	12,595	12,740	12,595	7.41M
June 30, 2025	12,675	12,650	12,650	12,715	12,570	7.1M
June 27, 2025	12,750	12,650	12,650	12,790	12,555	10.64M
June 26, 2025	12,915	12,730	12,730	12,935	12,590	12.87M
June 25, 2025	12,995	12,885	12,885	12,995	12,790	7.74M
June 24, 2025	12,870	12,920	12,920	13,010	12,855	9.46M
June 23, 2025	12,610	12,640	12,640	12,640	12,470	11.89M
June 20, 2025	12,615	12,795	12,795	12,830	12,540	10.68M
June 19, 2025	12,630	12,605	12,605	12,630	12,440	7.47M
June 18, 2025	12,410	12,535	12,535	12,665	12,400	5.91M
June 17, 2025	12,575	12,505	12,505	12,760	12,370	10.7M

Kodex Kosdaq 150 (229200.KS) KSC