Kodex Ktop 30 - 229720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18,440	18,245	18,245	18,440	18,245	1,871
August 14, 2025	18,570	18,445	18,445	18,570	18,400	239
August 13, 2025	18,455	18,390	18,390	18,455	18,285	963
August 12, 2025	18,345	18,210	18,210	18,425	18,210	596
August 11, 2025	18,400	18,225	18,225	18,400	18,225	596
August 08, 2025	18,300	18,215	18,215	18,375	18,215	918
August 07, 2025	18,300	18,250	18,250	18,300	18,125	590
August 06, 2025	18,095	18,070	18,070	18,110	18,015	1,411
August 05, 2025	18,100	18,095	18,095	18,195	18,020	1,154
August 04, 2025	17,745	17,910	17,910	17,915	17,630	1,183
August 01, 2025	18,265	17,690	17,690	18,265	17,690	2,147
July 31, 2025	18,850	18,300	18,300	18,850	18,300	3,012
July 30, 2025	18,330	18,570	18,570	18,700	18,330	9,180
July 29, 2025	18,045	18,250	18,250	18,330	18,015	530
July 28, 2025	18,300	18,245	18,245	18,300	18,145	3,459
July 25, 2025	18,050	18,085	18,085	18,170	18,020	3,199
July 24, 2025	18,245	18,020	18,020	18,250	18,020	1,833
July 23, 2025	18,210	17,995	17,995	18,210	17,855	23,207
July 22, 2025	18,300	17,910	17,910	18,300	17,910	19,816
July 21, 2025	18,240	18,210	18,210	18,240	18,150	2,960
July 18, 2025	18,200	18,135	18,135	18,200	18,050	804
July 17, 2025	17,820	18,200	18,200	18,200	17,820	2,044
July 16, 2025	17,920	17,755	17,755	17,920	17,750	4,246
July 15, 2025	18,010	17,920	17,920	18,010	17,825	799
July 14, 2025	17,830	17,945	17,945	17,960	17,825	1,454
July 11, 2025	17,880	17,750	17,750	17,930	17,700	10,894
July 10, 2025	17,685	17,725	17,725	17,745	17,570	440
July 09, 2025	17,545	17,550	17,550	17,550	17,450	147
July 08, 2025	17,370	17,475	17,475	17,545	17,330	3,099
July 07, 2025	17,440	17,405	17,405	17,480	17,305	1,198
July 04, 2025	17,570	17,395	17,395	17,625	17,390	3,449
July 03, 2025	17,320	17,690	17,690	17,690	17,320	4,678
July 02, 2025	17,195	17,230	17,230	17,230	17,090	2,498
July 01, 2025	17,100	17,285	17,285	17,455	17,100	2,656
June 30, 2025	17,195	17,100	17,100	17,210	17,095	1,797
June 27, 2025	17,125	16,965	16,965	17,125	16,950	314
June 26, 2025	17,460	17,060	17,060	17,460	16,920	1,831
June 25, 2025	17,600	17,510	17,510	17,600	17,305	731
June 24, 2025	17,165	17,450	17,450	17,450	17,165	2,878
June 23, 2025	17,045	16,920	16,920	17,045	16,725	9,832
June 20, 2025	16,720	17,100	17,100	17,100	16,720	11,607
June 19, 2025	16,720	16,685	16,685	16,740	16,670	2,101
June 18, 2025	16,300	16,630	16,630	16,640	16,300	319
June 17, 2025	16,265	16,310	16,310	16,620	16,265	4,233
June 16, 2025	16,235	16,325	16,325	16,325	16,045	1,535
June 13, 2025	16,390	16,185	16,185	16,390	16,095	1,879
June 12, 2025	16,330	16,390	16,390	16,400	16,290	928
June 11, 2025	16,305	16,330	16,330	16,330	16,215	822
June 10, 2025	16,090	16,060	16,060	16,200	16,035	1,098
June 09, 2025	15,930	16,090	16,090	16,160	15,930	4,504
June 05, 2025	15,395	15,750	15,750	15,860	15,395	2,258
June 04, 2025	15,280	15,395	15,395	15,430	15,280	801
June 02, 2025	15,160	15,090	15,090	15,225	15,080	261
May 30, 2025	15,155	15,155	15,155	15,240	15,155	74
May 29, 2025	15,100	15,275	15,275	15,300	15,100	859
May 28, 2025	14,800	15,000	15,000	15,030	14,800	273
May 27, 2025	14,750	14,650	14,650	14,755	14,650	321
May 26, 2025	14,650	14,750	14,750	14,750	14,650	395
May 23, 2025	14,505	14,480	14,480	14,505	14,480	206
May 22, 2025	14,645	14,480	14,480	14,645	14,450	242

Kodex Ktop 30 (229720.KS) KSC