KODEX 200 Large ETF - 237350.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33,590	33,200	33,200	33,590	33,195	85,841
August 14, 2025	33,760	33,700	33,700	33,875	33,575	52,802
August 13, 2025	33,630	33,710	33,710	33,740	33,400	70,628
August 12, 2025	33,405	33,355	33,355	33,865	33,340	89,152
August 11, 2025	33,485	33,420	33,420	33,515	33,315	69,459
August 08, 2025	33,490	33,340	33,340	33,615	33,295	70,611
August 07, 2025	33,410	33,460	33,460	33,460	33,170	80,086
August 06, 2025	33,085	33,150	33,150	33,165	32,935	80,822
August 05, 2025	33,220	33,220	33,220	33,425	33,005	136,357
August 04, 2025	32,460	32,825	32,825	32,875	32,320	175,170
August 01, 2025	33,370	32,465	32,465	33,370	32,430	318,359
July 31, 2025	34,200	33,730	33,730	34,295	33,640	207,308
July 30, 2025	33,550	33,870	33,870	34,070	33,550	166,595
July 29, 2025	33,315	33,515	33,515	33,575	32,915	190,327
July 28, 2025	33,480	33,350	33,350	33,505	32,990	142,513
July 25, 2025	33,055	33,115	33,115	33,230	33,030	138,582
July 24, 2025	33,290	33,055	33,055	33,605	33,025	137,648
July 23, 2025	33,095	33,060	33,060	33,225	32,640	99,858
July 22, 2025	33,450	32,915	32,915	33,565	32,820	188,616
July 21, 2025	33,130	33,430	33,430	33,450	33,130	85,014
July 18, 2025	33,280	33,130	33,130	33,390	32,970	112,872
July 17, 2025	33,280	33,180	33,180	33,280	32,780	173,036
July 16, 2025	33,390	33,155	33,155	33,390	33,025	144,276
July 15, 2025	33,205	33,390	33,390	33,390	33,040	186,631
July 14, 2025	32,915	33,255	33,255	33,255	32,865	114,714
July 11, 2025	33,010	32,905	32,905	33,405	32,865	232,877
July 10, 2025	32,565	32,920	32,920	32,920	32,460	167,884
July 09, 2025	32,460	32,450	32,450	32,565	32,270	122,543
July 08, 2025	31,900	32,415	32,415	32,430	31,900	171,984
July 07, 2025	31,805	31,845	31,845	31,965	31,545	141,430
July 04, 2025	32,600	31,875	31,875	32,600	31,835	275,992
July 03, 2025	32,105	32,400	32,400	32,400	32,050	193,521
July 02, 2025	32,025	31,850	31,850	32,095	31,465	201,836
July 01, 2025	32,135	32,025	32,025	32,520	32,020	252,652
June 30, 2025	31,985	31,950	31,950	32,105	31,815	184,776
June 27, 2025	31,930	31,790	31,790	32,145	31,635	183,022
June 26, 2025	32,290	31,920	31,920	32,395	31,540	229,841
June 25, 2025	32,500	32,280	32,280	32,565	32,000	424,845
June 24, 2025	31,725	32,155	32,155	32,175	31,655	318,940
June 23, 2025	30,915	31,105	31,105	31,160	30,580	271,194
June 20, 2025	30,825	31,170	31,170	31,170	30,675	172,122
June 19, 2025	30,835	30,695	30,695	30,945	30,460	150,315
June 18, 2025	30,185	30,640	30,640	30,740	30,150	195,862
June 17, 2025	30,455	30,340	30,340	30,900	30,170	296,428
June 16, 2025	29,830	30,270	30,270	30,270	29,670	212,936
June 13, 2025	30,405	29,825	29,825	30,405	29,600	295,799
June 12, 2025	30,000	29,995	29,995	30,210	29,930	246,241
June 11, 2025	29,720	29,970	29,970	30,000	29,715	249,014
June 10, 2025	29,770	29,640	29,640	29,820	29,375	255,761
June 09, 2025	29,445	29,480	29,480	29,625	29,280	359,042
June 05, 2025	28,750	28,905	28,905	29,182	28,640	506,425
June 04, 2025	28,150	28,375	28,375	28,375	28,110	332,509
June 02, 2025	27,675	27,720	27,720	27,905	27,520	70,972
May 30, 2025	27,870	27,600	27,600	27,900	27,600	57,208
May 29, 2025	27,620	27,870	27,870	27,915	27,600	199,244
May 28, 2025	27,215	27,465	27,465	27,605	27,085	31,180
May 27, 2025	26,995	26,960	26,960	27,055	26,900	18,566
May 26, 2025	26,540	26,965	26,965	26,965	26,540	23,192
May 23, 2025	26,510	26,540	26,540	26,650	26,505	10,186
May 22, 2025	26,860	26,510	26,510	26,890	26,445	18,838

KODEX 200 Large ETF (237350.KS) KSC