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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,730	31,270	31,270	31,270	30,730	9,320
February 19, 2026	30,500	30,520	30,520	30,625	30,245	12,407
February 13, 2026	29,770	29,655	29,655	29,955	29,565	4,120
February 12, 2026	29,235	29,670	29,670	29,700	29,085	8,345
February 11, 2026	28,565	28,795	28,795	28,875	28,265	7,403
February 10, 2026	28,785	28,480	28,480	28,795	28,440	6,737
February 09, 2026	28,810	28,630	28,630	28,850	28,500	4,075
February 06, 2026	27,290	27,485	27,485	27,515	26,560	13,546
February 05, 2026	28,610	27,940	27,940	28,810	27,925	8,458
February 04, 2026	28,690	29,200	29,200	29,260	28,600	9,901
February 03, 2026	27,800	28,680	28,680	28,760	27,800	8,191
February 02, 2026	28,110	27,135	27,135	28,395	26,995	26,726
January 30, 2026	28,695	28,500	28,500	29,025	28,365	33,439
January 29, 2026	28,930	28,730	28,730	30,182	28,035	10,599
January 28, 2026	28,440	28,635	28,635	28,675	28,345	7,911
January 27, 2026	27,320	28,120	28,120	28,130	27,220	10,287
January 26, 2026	27,800	27,575	27,575	27,925	27,460	8,507
January 23, 2026	27,745	27,600	27,600	27,885	27,315	20,923
January 22, 2026	27,690	27,345	27,345	27,855	27,345	6,780
January 21, 2026	26,355	27,110	27,110	27,120	26,355	8,647
January 20, 2026	27,090	26,875	26,875	27,240	26,655	9,207
January 19, 2026	26,540	27,065	27,065	27,065	26,470	10,844
January 16, 2026	26,620	26,500	26,500	26,665	26,335	25,365
January 15, 2026	26,055	26,240	26,240	26,370	25,985	7,104
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

Kodex Ktop 30 (229720.KS) KSC