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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	33,235	33,300	33,300	33,450	33,235	44,817
September 03, 2025	33,045	33,235	33,235	33,290	33,045	29,895
September 02, 2025	32,820	33,055	33,055	33,110	32,820	62,136
September 01, 2025	33,080	32,800	32,800	33,105	32,635	61,422
August 29, 2025	33,440	33,210	33,210	33,545	33,210	45,111
August 28, 2025	33,150	33,400	33,400	33,535	32,955	65,236
August 27, 2025	33,220	33,200	33,200	33,285	32,990	36,324
August 26, 2025	33,455	33,160	33,160	33,455	33,135	36,484
August 25, 2025	33,330	33,455	33,455	33,460	33,245	83,871
August 22, 2025	33,010	33,080	33,080	33,230	33,005	58,984
August 21, 2025	32,780	32,875	32,875	33,085	32,780	84,986
August 20, 2025	32,600	32,745	32,745	32,790	32,260	164,270
August 19, 2025	33,220	32,920	32,920	33,290	32,855	71,547
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

KODEX 200 Large ETF (237350.KS) KSC