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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26,095	26,080	26,080	26,095	25,830	8,842
January 13, 2026	25,555	25,965	25,965	26,050	25,555	7,621
January 12, 2026	25,565	25,350	25,350	25,565	25,175	9,539
January 09, 2026	24,875	25,175	25,175	25,245	24,745	4,883
January 08, 2026	24,885	24,810	24,810	25,240	24,810	4,068
January 07, 2026	25,000	24,810	24,810	25,245	24,505	10,514
January 06, 2026	24,445	24,715	24,715	24,715	24,240	7,217
January 05, 2026	24,125	24,445	24,445	24,450	24,075	5,498
January 02, 2026	23,215	23,600	23,600	23,600	23,095	2,501
December 30, 2025	23,050	22,995	22,995	23,080	22,995	3,787
December 29, 2025	22,500	23,025	23,025	23,025	22,500	3,044
December 26, 2025	22,415	22,430	22,430	22,595	22,415	942
December 24, 2025	22,580	22,355	22,355	22,580	22,355	1,945
December 23, 2025	22,485	22,500	22,500	22,535	22,330	785
December 22, 2025	22,475	22,330	22,330	22,475	22,270	1,938
December 19, 2025	22,195	21,945	21,945	22,195	21,815	886
December 18, 2025	21,865	21,795	21,795	21,930	21,640	1,718
December 17, 2025	22,010	22,165	22,165	22,165	21,860	5,693
December 16, 2025	22,435	21,860	21,860	22,435	21,860	7,062
December 15, 2025	22,525	22,410	22,410	22,525	22,385	4,378
December 12, 2025	22,655	22,860	22,860	22,920	22,655	170
December 11, 2025	23,015	22,625	22,625	23,015	22,560	9,348
December 10, 2025	23,050	22,725	22,725	23,050	22,700	2,147
December 09, 2025	22,945	22,880	22,880	22,945	22,805	975
December 08, 2025	22,860	22,920	22,920	22,950	22,660	6,142
December 05, 2025	22,200	22,650	22,650	22,650	22,165	3,307
December 04, 2025	22,155	22,105	22,105	22,155	21,945	2,105
December 03, 2025	22,055	22,205	22,205	22,230	22,055	896
December 02, 2025	21,710	21,770	21,770	21,860	21,630	2,678
December 01, 2025	21,825	21,495	21,495	21,825	21,430	439
November 28, 2025	22,185	21,575	21,575	22,185	21,575	943
November 27, 2025	22,295	21,950	21,950	22,295	21,950	808
November 26, 2025	21,630	21,980	21,980	22,020	21,595	844
November 25, 2025	21,745	21,315	21,315	21,745	21,195	147
November 24, 2025	21,625	21,115	21,115	21,625	21,115	5,045
November 21, 2025	21,585	21,165	21,165	21,585	21,095	2,675
November 20, 2025	22,035	21,995	21,995	22,205	21,880	3,672
November 19, 2025	21,650	21,455	21,455	21,675	21,070	1,901
November 18, 2025	22,260	21,590	21,590	22,260	21,590	1,989
November 17, 2025	22,490	22,315	22,315	22,490	22,205	2,451
November 14, 2025	22,370	22,180	22,180	22,580	22,130	3,521
November 13, 2025	22,730	22,920	22,920	22,930	22,665	2,290
November 12, 2025	22,630	22,715	22,715	22,765	22,535	1,668
November 11, 2025	22,665	22,375	22,375	22,935	22,255	2,128
November 10, 2025	22,070	22,300	22,300	22,390	21,945	3,789
November 07, 2025	21,900	21,755	21,755	22,190	21,505	2,238
November 06, 2025	22,715	22,130	22,130	22,715	21,970	9,244
November 05, 2025	22,530	22,075	22,075	22,530	21,400	17,493
November 04, 2025	23,290	22,790	22,790	23,350	22,690	21,160
November 03, 2025	22,885	23,200	23,200	23,265	22,885	20,025
October 31, 2025	22,680	22,790	22,790	22,840	22,475	10,385
October 30, 2025	22,905	22,475	22,475	22,965	22,475	5,525
October 29, 2025	22,360	22,585	22,585	22,640	22,330	4,934
October 28, 2025	22,315	22,200	22,200	22,315	22,015	4,707
October 27, 2025	22,105	22,345	22,345	22,355	22,105	8,675
October 24, 2025	21,755	21,960	21,960	21,965	21,615	5,514
October 23, 2025	21,620	21,565	21,565	21,845	21,475	1,452
October 22, 2025	21,545	21,765	21,765	21,765	21,345	1,099
October 21, 2025	21,565	21,400	21,400	21,725	21,385	5,228
October 20, 2025	21,145	21,245	21,245	21,285	20,830	3,699

Kodex Ktop 30 (229720.KS) KSC