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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kodex Ktop 30 (229720.KS) KSC