Kodex 200 Ew - 252650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,870	13,755	13,755	13,870	13,755	386
August 14, 2025	14,000	13,915	13,915	14,000	13,895	299
August 13, 2025	14,000	13,870	13,870	14,000	13,795	954
August 12, 2025	13,990	13,860	13,860	14,035	13,860	1,399
August 11, 2025	13,980	13,985	13,985	13,990	13,950	772
August 08, 2025	14,060	13,975	13,975	14,060	13,975	151
August 07, 2025	14,025	14,075	14,075	14,075	14,020	219
August 06, 2025	13,920	14,045	14,045	14,045	13,920	500
August 05, 2025	13,930	13,920	13,920	13,965	13,845	461
August 04, 2025	13,570	13,750	13,750	13,750	13,545	525
August 01, 2025	14,040	13,610	13,610	14,040	13,570	4,865
July 31, 2025	14,295	14,190	14,190	14,295	14,080	644
July 30, 2025	14,155	14,250	14,250	14,265	14,130	3,845
July 29, 2025	14,050	14,220	14,220	14,220	13,985	96
July 28, 2025	14,255	14,110	14,110	14,255	14,075	918
July 25, 2025	14,220	14,255	14,255	14,255	14,200	2,118
July 24, 2025	14,230	14,220	14,220	14,415	14,195	460
July 23, 2025	14,270	14,235	14,235	14,270	14,160	415
July 22, 2025	14,355	14,170	14,170	14,355	14,170	499
July 21, 2025	14,225	14,360	14,360	14,360	14,225	771
July 18, 2025	14,360	14,200	14,200	14,360	14,195	509
July 17, 2025	14,145	14,305	14,305	14,305	14,110	988
July 16, 2025	14,455	14,225	14,225	14,455	14,225	871
July 15, 2025	14,465	14,475	14,475	14,475	14,335	1,738
July 14, 2025	14,295	14,440	14,440	14,440	14,270	5,220
July 11, 2025	14,375	14,270	14,270	14,375	14,270	4,761
July 10, 2025	14,175	14,390	14,390	14,390	14,135	1,809
July 09, 2025	13,960	14,175	14,175	14,175	13,960	1,433
July 08, 2025	13,755	13,960	13,960	13,960	13,750	2,084
July 07, 2025	13,675	13,755	13,755	13,755	13,625	520
July 04, 2025	14,040	13,705	13,705	14,045	13,685	2,690
July 03, 2025	13,970	14,000	14,000	14,000	13,870	728
July 02, 2025	13,885	13,860	13,860	13,885	13,580	827
July 01, 2025	13,715	13,825	13,825	14,015	13,715	5,500
June 30, 2025	13,700	13,705	13,705	13,725	13,650	2,139
June 27, 2025	13,805	13,535	13,535	13,805	13,535	301
June 26, 2025	13,880	13,770	13,770	13,880	13,525	1,922
June 25, 2025	13,930	13,780	13,780	13,930	13,730	2,637
June 24, 2025	13,695	13,830	13,830	13,830	13,660	6,996
June 23, 2025	13,430	13,475	13,475	13,475	13,305	6,096
June 20, 2025	13,415	13,455	13,455	13,455	13,290	4,309
June 19, 2025	13,320	13,315	13,315	13,320	13,190	3,355
June 18, 2025	13,140	13,220	13,220	13,280	13,115	826
June 17, 2025	13,280	13,195	13,195	13,315	13,050	2,970
June 16, 2025	13,080	13,255	13,255	13,255	12,925	1,558
June 13, 2025	13,130	13,030	13,030	13,180	12,910	2,841
June 12, 2025	13,115	13,130	13,130	13,200	13,100	3,580
June 11, 2025	13,010	13,095	13,095	13,095	12,915	1,799
June 10, 2025	12,915	12,955	12,955	12,985	12,830	6,463
June 09, 2025	12,795	12,830	12,830	12,890	12,795	1,702
June 05, 2025	12,560	12,595	12,595	12,675	12,560	12,151
June 04, 2025	12,410	12,485	12,485	12,505	12,410	13,804
June 02, 2025	12,175	12,085	12,085	12,190	12,085	135
May 30, 2025	12,270	12,150	12,150	12,270	12,140	1,530
May 29, 2025	12,095	12,210	12,210	12,210	12,070	1,126
May 28, 2025	11,915	11,900	11,900	12,005	11,900	351
May 27, 2025	11,760	11,780	11,780	11,780	11,735	1,026
May 26, 2025	11,635	11,705	11,705	11,705	11,635	1,328
May 23, 2025	11,545	11,520	11,520	11,545	11,500	148
May 22, 2025	11,585	11,470	11,470	11,585	11,470	219

Kodex 200 Ew (252650.KS) KSC