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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	20,905	20,925	20,925	21,160	20,855	1,393
October 16, 2025	20,665	20,905	20,905	20,905	20,665	1,730
October 15, 2025	20,365	20,480	20,480	20,515	20,155	7,782
October 14, 2025	20,465	20,105	20,105	20,670	20,040	3,597
October 13, 2025	20,300	20,275	20,275	20,320	20,110	8,437
October 10, 2025	20,610	20,535	20,535	20,610	20,360	4,745
October 02, 2025	20,145	20,275	20,275	20,365	20,140	1,916
October 01, 2025	19,995	19,900	19,900	19,995	19,825	1,434
September 30, 2025	19,820	19,810	19,810	19,910	19,810	10,259
September 29, 2025	19,610	19,825	19,825	19,850	19,610	4,772
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

Kodex Ktop 30 (229720.KS) KSC