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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KODEX 200 Large ETF (237350.KS) KSC