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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	10,645	10,430	10,430	10,670	10,280	1.18M
September 23, 2025	10,670	10,645	10,645	10,755	10,535	1.37M
September 22, 2025	10,450	10,640	10,640	10,640	10,335	1.25M
September 19, 2025	10,235	10,365	10,365	10,420	10,215	897,284
September 18, 2025	10,250	10,235	10,235	10,365	10,175	648,804
September 17, 2025	10,305	10,160	10,160	10,305	10,160	733,427
September 16, 2025	10,425	10,285	10,285	10,425	10,270	774,701
September 15, 2025	10,365	10,390	10,390	10,410	10,230	962,596
September 12, 2025	10,200	10,335	10,335	10,350	10,160	1.6M
September 11, 2025	10,140	10,145	10,145	10,245	10,110	1.64M
September 10, 2025	10,075	10,105	10,105	10,130	10,000	991,064
September 09, 2025	10,090	10,070	10,070	10,100	9,955	1.01M
September 08, 2025	10,210	10,095	10,095	10,210	9,925	2.43M
September 05, 2025	9,870	10,020	10,020	10,020	9,835	2.02M
September 04, 2025	9,740	9,850	9,850	9,880	9,730	988,272
September 03, 2025	9,605	9,725	9,725	9,745	9,545	518,407
September 02, 2025	9,325	9,580	9,580	9,620	9,305	401,850
September 01, 2025	9,390	9,265	9,265	9,445	9,225	270,300
August 29, 2025	9,475	9,430	9,430	9,580	9,410	212,178
August 28, 2025	9,460	9,480	9,480	9,515	9,420	299,702
August 27, 2025	9,405	9,465	9,465	9,480	9,320	246,548
August 26, 2025	9,230	9,405	9,405	9,425	9,210	465,282
August 25, 2025	9,320	9,325	9,325	9,360	9,250	574,170
August 22, 2025	9,080	9,130	9,130	9,180	9,060	416,618
August 21, 2025	9,125	9,075	9,075	9,150	9,030	225,212
August 20, 2025	9,170	9,070	9,070	9,170	8,920	1.5M
August 19, 2025	9,380	9,190	9,190	9,380	9,175	651,627
August 18, 2025	9,575	9,380	9,380	9,660	9,350	288,455
August 14, 2025	9,625	9,580	9,580	9,665	9,520	337,798
August 13, 2025	9,375	9,510	9,510	9,520	9,375	315,919
August 12, 2025	9,360	9,320	9,320	9,500	9,290	322,067
August 11, 2025	9,410	9,345	9,345	9,420	9,245	289,937

KODEX Biotech (244580.KS) KSC