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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19,785	19,455	19,455	19,785	19,375	1,295
September 25, 2025	19,730	19,955	19,955	19,955	19,730	8,073
September 24, 2025	19,760	19,730	19,730	19,805	19,600	3,621
September 23, 2025	19,850	19,760	19,760	19,850	19,650	2,609
September 22, 2025	19,660	19,650	19,650	19,740	19,570	6,719
September 19, 2025	19,570	19,505	19,505	19,570	19,415	4,434
September 18, 2025	19,415	19,520	19,520	19,520	19,320	572
September 17, 2025	19,400	19,200	19,200	19,400	19,190	317
September 16, 2025	19,320	19,370	19,370	19,400	19,265	3,569
September 15, 2025	19,310	19,180	19,180	19,310	19,155	2,386
September 12, 2025	19,075	19,200	19,200	19,200	19,040	4,391
September 11, 2025	18,825	18,860	18,860	18,940	18,795	4,934
September 10, 2025	18,685	18,780	18,780	18,830	18,685	5,819
September 09, 2025	18,450	18,650	18,650	18,660	18,450	3,095
September 08, 2025	18,515	18,420	18,420	18,515	18,410	411
September 05, 2025	18,400	18,375	18,375	18,405	18,345	442
September 04, 2025	18,300	18,295	18,295	18,385	18,295	319
September 03, 2025	18,290	18,225	18,225	18,290	18,225	7
September 02, 2025	18,080	18,140	18,140	18,200	18,080	937
September 01, 2025	18,105	17,915	17,915	18,165	17,915	410
August 29, 2025	18,315	18,170	18,170	18,330	18,165	174
August 28, 2025	18,335	18,335	18,335	18,385	18,310	2,238
August 27, 2025	18,345	18,215	18,215	18,345	18,120	250
August 26, 2025	18,415	18,245	18,245	18,415	18,245	103
August 25, 2025	18,400	18,380	18,380	18,420	18,295	1,616
August 22, 2025	18,360	18,295	18,295	18,360	18,200	1,045
August 21, 2025	18,300	18,220	18,220	18,400	18,220	2,133
August 20, 2025	18,205	18,120	18,120	18,205	17,895	3,402
August 19, 2025	18,375	18,155	18,155	18,375	18,105	364
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

Kodex Ktop 30 (229720.KS) KSC