KODEX Biotech - 244580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	12,130	12,140	12,140	12,225	12,060	825,188
December 23, 2025	12,360	12,150	12,150	12,430	12,125	1.03M
December 22, 2025	12,560	12,345	12,345	12,600	12,240	889,047
December 19, 2025	12,270	12,450	12,450	12,635	12,200	759,620
December 18, 2025	12,280	12,200	12,200	12,405	12,165	1.7M
December 17, 2025	12,730	12,305	12,305	12,765	12,300	1.19M
December 16, 2025	12,940	12,665	12,665	13,015	12,665	858,284
December 15, 2025	12,710	12,840	12,840	12,925	12,635	1.05M
December 12, 2025	13,005	12,880	12,880	13,035	12,740	800,268
December 11, 2025	12,970	12,980	12,980	13,100	12,875	1.23M
December 10, 2025	12,725	12,875	12,875	12,925	12,590	835,322
December 09, 2025	12,595	12,725	12,725	12,760	12,495	1.32M
December 08, 2025	12,765	12,475	12,475	12,805	12,415	1.19M
December 05, 2025	12,895	12,700	12,700	12,920	12,445	2.47M
December 04, 2025	12,675	12,895	12,895	12,960	12,595	2.57M
December 03, 2025	12,645	12,635	12,635	12,740	12,460	2.1M
December 02, 2025	12,480	12,645	12,645	12,645	12,325	1.44M
December 01, 2025	12,530	12,505	12,505	12,575	12,415	2.59M
November 28, 2025	12,030	12,350	12,350	12,405	11,940	2.19M
November 27, 2025	11,970	11,855	11,855	12,095	11,855	1.09M
November 26, 2025	11,600	11,915	11,915	11,965	11,565	1.17M
November 25, 2025	11,670	11,520	11,520	11,870	11,475	823,308
November 24, 2025	11,970	11,650	11,650	12,070	11,500	966,844
November 21, 2025	11,775	11,820	11,820	11,895	11,670	1.64M
November 20, 2025	11,800	12,050	12,050	12,100	11,760	1.12M
November 19, 2025	11,985	11,720	11,720	11,990	11,500	2.1M
November 18, 2025	12,200	11,980	11,980	12,220	11,840	1.88M
November 17, 2025	11,915	12,215	12,215	12,245	11,835	3.6M
November 14, 2025	11,735	11,865	11,865	12,025	11,730	3.17M
November 13, 2025	11,830	11,915	11,915	11,985	11,695	4.25M
November 12, 2025	11,320	11,750	11,750	11,750	11,240	2.87M
November 11, 2025	11,175	11,100	11,100	11,275	11,000	1.25M
November 10, 2025	11,260	11,175	11,175	11,265	11,040	968,336
November 07, 2025	11,245	11,130	11,130	11,355	10,975	2.95M
November 06, 2025	11,630	11,315	11,315	11,655	11,290	2.55M
November 05, 2025	11,860	11,480	11,480	11,860	11,130	5.38M
November 04, 2025	11,205	11,620	11,620	11,675	11,160	5.98M
November 03, 2025	11,175	11,150	11,150	11,175	11,015	2.07M
October 31, 2025	10,820	11,115	11,115	11,130	10,805	3.88M
October 30, 2025	10,795	10,725	10,725	10,875	10,570	1.88M
October 29, 2025	10,885	10,750	10,750	10,885	10,670	1.18M
October 28, 2025	10,900	10,820	10,820	10,910	10,725	3.38M
October 27, 2025	10,210	10,750	10,750	10,750	10,170	3.18M
October 24, 2025	10,205	10,145	10,145	10,240	10,095	607,838
October 23, 2025	10,200	10,135	10,135	10,245	10,095	616,012
October 22, 2025	10,240	10,205	10,205	10,315	10,065	636,387
October 21, 2025	10,320	10,215	10,215	10,395	10,115	1.15M
October 20, 2025	10,015	10,245	10,245	10,260	9,995	853,065
October 17, 2025	9,995	9,950	9,950	10,110	9,880	1.43M
October 16, 2025	10,100	9,985	9,985	10,120	9,970	790,847
October 15, 2025	10,060	10,040	10,040	10,175	10,015	380,819
October 14, 2025	10,160	10,015	10,015	10,275	9,965	671,509
October 13, 2025	10,030	10,130	10,130	10,275	10,030	437,910
October 10, 2025	10,265	10,285	10,285	10,295	10,085	466,580
October 02, 2025	10,270	10,225	10,225	10,285	10,120	407,266
October 01, 2025	10,235	10,160	10,160	10,250	10,160	311,781
September 30, 2025	10,160	10,160	10,160	10,230	10,135	418,950
September 29, 2025	10,065	10,160	10,160	10,195	10,065	468,911
September 26, 2025	10,145	10,040	10,040	10,180	9,950	1.69M
September 25, 2025	10,375	10,225	10,225	10,405	10,200	795,075

KODEX Biotech (244580.KS) KSC