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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13,930	14,030	14,030	14,065	13,865	3.73M
September 26, 2025	13,975	13,840	13,840	13,985	13,720	10.31M
September 25, 2025	14,190	14,110	14,110	14,285	14,025	10.33M
September 24, 2025	14,500	14,260	14,260	14,525	14,070	12.85M
September 23, 2025	14,660	14,520	14,520	14,675	14,385	11.31M
September 22, 2025	14,455	14,610	14,610	14,650	14,370	11.88M
September 19, 2025	14,205	14,300	14,300	14,310	14,135	12.61M
September 18, 2025	14,180	14,205	14,205	14,235	14,110	6.38M
September 17, 2025	14,125	14,040	14,040	14,160	14,005	5.1M
September 16, 2025	14,210	14,190	14,190	14,230	14,130	8.73M
September 15, 2025	14,165	14,175	14,175	14,220	14,025	11.13M
September 12, 2025	13,935	14,105	14,105	14,135	13,925	9.75M
September 11, 2025	13,870	13,835	13,835	13,930	13,770	8.64M
September 10, 2025	13,770	13,855	13,855	13,870	13,765	7.67M
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

Kodex Kosdaq 150 (229200.KS) KSC