KODEX SYNTH-ChiNext - 256750.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,280	15,150	15,150	15,280	15,140	20,754
February 19, 2026	15,290	15,220	15,220	15,290	15,190	11,538
February 13, 2026	15,305	15,250	15,250	15,445	15,245	13,569
February 12, 2026	15,235	15,355	15,355	15,415	15,235	11,838
February 11, 2026	15,500	15,345	15,345	15,520	15,250	15,725
February 10, 2026	15,510	15,490	15,490	15,640	15,490	28,605
February 09, 2026	15,435	15,580	15,580	15,700	15,055	28,627
February 06, 2026	15,110	15,235	15,235	15,370	15,020	31,553
February 05, 2026	15,200	15,220	15,220	15,430	15,100	17,899
February 04, 2026	15,275	15,320	15,320	15,430	15,000	42,857
February 03, 2026	15,665	15,275	15,275	15,665	15,075	29,495
February 02, 2026	15,500	15,390	15,390	15,695	15,285	32,717
January 30, 2026	15,000	15,400	15,400	15,400	14,975	40,350
January 29, 2026	15,185	15,000	15,000	15,225	14,965	33,842
January 28, 2026	15,405	15,120	15,120	15,405	15,030	26,949
January 27, 2026	15,295	15,405	15,405	15,500	15,130	33,441
January 26, 2026	15,605	15,250	15,250	15,620	15,135	37,471
January 23, 2026	15,675	15,665	15,665	15,675	15,515	16,131
January 22, 2026	15,430	15,585	15,585	15,615	15,335	28,868
January 21, 2026	15,405	15,440	15,440	15,540	15,350	21,561
January 20, 2026	15,495	15,400	15,400	15,715	15,300	38,039
January 19, 2026	15,820	15,615	15,615	15,825	15,610	23,734
January 16, 2026	15,690	15,785	15,785	15,920	15,690	51,631
January 15, 2026	15,625	15,635	15,635	15,695	15,450	33,846
January 14, 2026	15,655	15,725	15,725	15,985	15,520	29,993
January 13, 2026	15,830	15,660	15,660	15,995	15,655	25,330
January 12, 2026	15,375	15,830	15,830	15,830	15,260	33,777
January 09, 2026	15,195	15,350	15,350	15,360	15,105	20,674
January 08, 2026	15,300	15,160	15,160	15,310	15,125	26,571
January 07, 2026	15,290	15,285	15,285	15,375	15,150	34,827
January 06, 2026	15,100	15,205	15,205	15,245	15,025	32,464
January 05, 2026	14,675	15,060	15,060	15,085	14,675	71,214
January 02, 2026	14,665	14,675	14,675	14,695	14,565	46,717
December 30, 2025	14,615	14,780	14,780	14,780	14,465	18,604
December 29, 2025	14,825	14,470	14,470	14,835	14,470	22,884
December 26, 2025	14,860	14,810	14,810	14,895	14,665	7,515
December 24, 2025	15,095	14,835	14,835	15,095	14,725	14,351
December 23, 2025	14,995	14,995	14,995	15,060	14,845	39,152
December 22, 2025	14,695	14,885	14,885	14,885	14,515	21,427
December 19, 2025	14,590	14,610	14,610	14,700	14,445	7,996
December 18, 2025	14,790	14,540	14,540	14,790	14,430	11,023
December 17, 2025	14,505	14,800	14,800	14,800	14,250	9,442
December 16, 2025	14,540	14,360	14,360	14,555	14,190	8,997
December 15, 2025	14,825	14,520	14,520	14,825	14,520	23,442
December 12, 2025	14,745	14,815	14,815	14,885	14,580	29,179
December 11, 2025	14,820	14,805	14,805	14,980	14,750	10,441
December 10, 2025	14,835	14,820	14,820	14,840	14,525	25,811
December 09, 2025	14,750	14,765	14,765	14,930	14,660	42,853
December 08, 2025	14,445	14,740	14,740	14,820	14,330	18,136
December 05, 2025	14,300	14,350	14,350	14,410	14,085	28,033
December 04, 2025	14,035	14,175	14,175	14,202	13,940	14,469
December 03, 2025	14,155	14,025	14,025	14,325	14,025	21,362
December 02, 2025	14,290	14,135	14,135	14,330	14,105	14,151
December 01, 2025	14,125	14,240	14,240	14,270	14,005	35,713
November 28, 2025	13,945	14,080	14,080	14,095	13,870	28,375
November 27, 2025	14,090	14,025	14,025	14,330	13,970	15,513
November 26, 2025	13,800	14,100	14,100	14,185	13,630	16,499
November 25, 2025	13,635	13,800	13,800	13,955	13,520	78,361
November 24, 2025	13,620	13,615	13,615	13,650	13,375	38,663
November 21, 2025	13,950	13,530	13,530	14,030	13,445	64,588

KODEX SYNTH-ChiNext (256750.KS) KSC