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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44,610	44,660	44,660	44,660	44,090	84,591
December 03, 2025	44,345	44,730	44,730	44,945	44,225	114,180
December 02, 2025	43,545	44,215	44,215	44,320	43,545	127,777
December 01, 2025	43,865	43,400	43,400	44,020	43,005	111,231
November 28, 2025	44,225	43,455	43,455	44,270	43,375	137,578
November 27, 2025	44,120	44,110	44,110	44,650	43,935	137,862
November 26, 2025	43,170	43,775	43,775	43,815	42,740	136,768
November 25, 2025	43,760	42,710	42,710	43,760	42,400	131,917
November 24, 2025	43,090	42,465	42,465	43,270	42,255	116,466
November 21, 2025	42,005	42,380	42,380	42,675	42,005	294,620
November 20, 2025	44,700	44,285	44,285	44,860	44,135	160,498
November 19, 2025	43,555	43,270	43,270	43,690	42,420	212,177
November 18, 2025	44,730	43,615	43,615	44,910	43,580	211,781
November 17, 2025	45,155	45,080	45,080	45,155	44,680	139,109
November 14, 2025	44,670	44,265	44,265	45,170	44,240	336,377
November 13, 2025	45,925	46,330	46,330	46,390	45,610	145,404
November 12, 2025	45,615	45,970	45,970	46,100	45,290	176,356
November 11, 2025	45,855	45,735	45,735	46,605	45,135	306,930
November 10, 2025	44,095	45,160	45,160	45,330	44,095	261,145
November 07, 2025	43,860	43,790	43,790	44,670	43,000	422,858
November 06, 2025	45,385	44,610	44,610	45,645	44,040	398,065
November 05, 2025	44,530	44,435	44,435	44,800	42,570	969,625
November 04, 2025	47,005	45,650	45,650	47,075	45,570	613,145
November 03, 2025	45,670	46,995	46,995	46,995	45,595	459,961
October 31, 2025	45,040	45,500	45,500	45,550	44,735	225,006
October 30, 2025	45,720	45,040	45,040	48,100	44,805	584,869
October 29, 2025	44,440	44,790	44,790	44,795	43,810	353,955
October 28, 2025	44,225	43,800	43,800	44,230	43,385	318,557
October 27, 2025	43,985	44,225	44,225	44,260	43,725	432,135
October 24, 2025	42,555	43,085	43,085	43,150	42,420	180,966
October 23, 2025	41,865	42,010	42,010	42,630	41,665	230,873
October 22, 2025	41,945	42,400	42,400	42,400	41,420	175,003
October 21, 2025	42,255	41,955	41,955	42,835	41,840	352,589
October 20, 2025	41,585	41,870	41,870	41,875	40,865	200,444
October 17, 2025	40,920	41,100	41,100	41,660	40,715	317,843
October 16, 2025	39,885	40,920	40,920	40,940	39,885	231,489
October 15, 2025	38,955	39,885	39,885	39,885	38,955	156,101
October 14, 2025	39,435	38,930	38,930	40,000	38,505	298,546
October 13, 2025	38,590	39,300	39,300	39,300	38,460	292,981
October 10, 2025	39,705	39,695	39,695	39,765	39,105	253,228
October 02, 2025	38,430	38,645	38,645	38,850	38,145	198,980
October 01, 2025	37,100	37,310	37,310	37,335	37,100	107,166
September 30, 2025	37,085	36,910	36,910	37,160	36,865	86,476
September 29, 2025	36,575	37,085	37,085	37,085	36,575	75,913
September 26, 2025	37,145	36,365	36,365	37,150	36,130	213,398
September 25, 2025	37,225	37,300	37,300	37,440	37,060	107,478
September 24, 2025	37,470	37,310	37,310	37,535	36,965	118,931
September 23, 2025	37,375	37,470	37,470	37,470	37,145	115,885
September 22, 2025	36,820	37,095	37,095	37,250	36,820	155,581
September 19, 2025	36,935	36,650	36,650	36,975	36,605	131,442
September 18, 2025	36,280	36,800	36,800	36,825	36,280	75,661
September 17, 2025	36,495	36,135	36,135	36,495	36,055	131,658
September 16, 2025	36,035	36,650	36,650	36,660	36,035	128,494
September 15, 2025	36,260	35,960	35,960	36,260	35,800	134,598
September 12, 2025	35,580	35,815	35,815	35,825	35,390	107,424
September 11, 2025	34,925	35,000	35,000	35,155	34,735	142,533
September 10, 2025	34,055	34,775	34,775	34,810	34,055	100,719
September 09, 2025	33,665	34,055	34,055	34,075	33,605	95,501
September 08, 2025	33,475	33,605	33,605	33,610	33,430	37,976
September 05, 2025	33,470	33,475	33,475	33,570	33,360	62,930

KODEX 200 Large ETF (237350.KS) KSC