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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	9,415	9,405	9,405	9,450	9,350	284,045
August 07, 2025	9,375	9,330	9,330	9,410	9,295	293,480
August 06, 2025	9,270	9,410	9,410	9,415	9,265	411,469
August 05, 2025	9,415	9,415	9,415	9,520	9,365	924,701
August 04, 2025	9,130	9,245	9,245	9,290	9,060	402,878
August 01, 2025	9,390	9,090	9,090	9,390	9,070	2.64M
July 31, 2025	9,460	9,500	9,500	9,505	9,395	647,667
July 30, 2025	9,495	9,460	9,460	9,580	9,450	413,027
July 29, 2025	9,575	9,565	9,565	9,585	9,425	881,280
July 28, 2025	9,770	9,570	9,570	9,790	9,535	751,790
July 25, 2025	9,775	9,765	9,765	9,820	9,715	447,512
July 24, 2025	9,805	9,800	9,800	9,945	9,780	1.11M
July 23, 2025	9,710	9,760	9,760	9,790	9,590	695,643
July 22, 2025	9,720	9,635	9,635	9,830	9,520	944,704
July 21, 2025	9,850	9,695	9,695	9,860	9,655	913,471
July 18, 2025	9,810	9,850	9,850	9,865	9,695	1.59M
July 17, 2025	9,420	9,735	9,735	9,735	9,420	3M
July 16, 2025	9,365	9,395	9,395	9,440	9,325	493,969
July 15, 2025	9,245	9,460	9,460	9,460	9,235	624,880
July 14, 2025	9,365	9,225	9,225	9,365	9,180	273,658
July 11, 2025	9,395	9,270	9,270	9,400	9,255	462,274
July 10, 2025	9,270	9,370	9,370	9,375	9,225	565,073
July 09, 2025	9,120	9,210	9,210	9,240	9,090	259,166
July 08, 2025	9,035	9,135	9,135	9,135	9,010	210,044
July 07, 2025	8,990	9,035	9,035	9,100	8,935	304,691
July 04, 2025	9,320	9,000	9,000	9,330	9,000	452,643
July 03, 2025	9,150	9,295	9,295	9,310	9,125	1.56M
July 02, 2025	9,165	9,140	9,140	9,200	8,950	301,571
July 01, 2025	8,990	9,075	9,075	9,130	8,990	547,241
June 30, 2025	9,000	8,990	8,990	9,065	8,935	299,494
June 27, 2025	9,120	9,005	9,005	9,155	9,005	271,908
June 26, 2025	9,240	9,075	9,075	9,240	8,980	283,712
June 25, 2025	9,210	9,190	9,190	9,240	9,110	455,640
June 24, 2025	9,155	9,195	9,195	9,280	9,155	583,930
June 23, 2025	9,165	9,140	9,140	9,170	9,045	345,425
June 20, 2025	9,285	9,305	9,305	9,420	9,200	639,246
June 19, 2025	9,220	9,220	9,220	9,220	9,070	346,363
June 18, 2025	9,260	9,150	9,150	9,285	9,150	562,933
June 17, 2025	9,205	9,260	9,260	9,285	9,130	744,227
June 16, 2025	9,095	9,190	9,190	9,220	9,045	595,985
June 13, 2025	9,400	9,110	9,110	9,405	8,927	1.43M
June 12, 2025	9,380	9,375	9,375	9,390	9,290	792,095
June 11, 2025	9,230	9,355	9,355	9,355	9,175	1.55M
June 10, 2025	9,040	9,160	9,160	9,165	8,950	1.14M
June 09, 2025	8,810	8,970	8,970	9,000	8,785	330,833
June 05, 2025	8,805	8,765	8,765	8,895	8,715	256,861
June 04, 2025	8,860	8,815	8,815	9,020	8,790	513,373
June 02, 2025	9,000	8,990	8,990	9,000	8,895	273,160
May 30, 2025	8,940	8,905	8,905	8,985	8,885	265,632
May 29, 2025	8,910	8,865	8,865	8,910	8,790	241,231
May 28, 2025	8,975	8,835	8,835	8,995	8,825	372,424
May 27, 2025	8,845	8,915	8,915	8,930	8,795	378,710
May 26, 2025	8,715	8,785	8,785	8,815	8,715	173,617
May 23, 2025	8,765	8,695	8,695	8,765	8,635	182,768
May 22, 2025	8,630	8,760	8,760	8,825	8,630	442,793

KODEX Biotech (244580.KS) KSC