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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,820	11,175	11,175	11,290	10,820	55,663
August 14, 2025	10,695	10,620	10,620	10,842	10,620	27,086
August 13, 2025	10,340	10,660	10,660	10,660	10,285	13,955
August 12, 2025	10,265	10,275	10,275	10,280	10,120	37,162
August 11, 2025	10,070	10,185	10,185	10,240	10,005	21,083
August 08, 2025	10,095	10,090	10,090	10,100	9,980	10,655
August 07, 2025	10,200	9,995	9,995	10,200	9,985	11,787
August 06, 2025	10,050	10,185	10,185	10,185	10,035	22,230
August 05, 2025	9,990	10,035	10,035	10,090	9,945	29,891
August 04, 2025	10,040	9,975	9,975	10,040	9,895	28,819
August 01, 2025	10,015	10,040	10,040	10,070	9,900	29,595
July 31, 2025	10,060	10,060	10,060	10,235	10,060	30,708
July 30, 2025	10,405	10,130	10,130	10,450	10,080	11,532
July 29, 2025	10,105	10,300	10,300	10,300	10,105	18,480
July 28, 2025	10,140	10,075	10,075	10,140	9,985	16,622
July 25, 2025	9,960	9,940	9,940	10,050	9,930	14,735
July 24, 2025	9,890	9,910	9,910	9,960	9,845	11,922
July 23, 2025	9,915	9,890	9,890	9,985	9,835	28,430
July 22, 2025	9,820	9,910	9,910	9,945	9,820	10,555
July 21, 2025	9,860	9,810	9,810	9,915	9,770	17,352
July 18, 2025	9,815	9,765	9,765	9,820	9,720	25,919
July 17, 2025	9,660	9,760	9,760	9,760	9,560	41,697
July 16, 2025	9,500	9,560	9,560	9,690	9,500	23,362
July 15, 2025	9,425	9,500	9,500	9,590	9,405	14,538
July 14, 2025	9,420	9,415	9,415	9,460	9,350	18,785
July 11, 2025	9,340	9,400	9,400	9,440	9,250	22,161
July 10, 2025	9,285	9,345	9,345	9,355	9,230	19,778
July 09, 2025	9,235	9,300	9,300	9,420	9,235	26,715
July 08, 2025	9,050	9,205	9,205	9,250	9,040	36,631
July 07, 2025	9,160	9,045	9,045	9,160	8,965	2,977
July 04, 2025	9,280	9,105	9,105	9,280	9,105	13,942
July 03, 2025	8,970	9,105	9,105	9,130	8,970	9,183
July 02, 2025	9,060	8,980	8,980	9,060	8,890	6,225
July 01, 2025	8,980	8,985	8,985	9,070	8,960	4,635
June 30, 2025	9,015	8,980	8,980	9,020	8,895	14,650
June 27, 2025	8,875	8,925	8,925	9,055	8,830	6,373
June 26, 2025	8,950	8,965	8,965	9,015	8,885	4,454
June 25, 2025	8,670	8,950	8,950	8,950	8,650	11,985
June 24, 2025	8,620	8,670	8,670	8,755	8,550	18,227
June 23, 2025	8,530	8,620	8,620	8,650	8,500	22,491
June 20, 2025	8,715	8,535	8,535	8,715	8,485	11,202
June 19, 2025	8,695	8,625	8,625	8,850	8,625	2,409
June 18, 2025	8,710	8,660	8,660	8,760	8,630	4,555
June 17, 2025	8,680	8,655	8,655	8,760	8,635	7,624
June 16, 2025	8,640	8,670	8,670	8,705	8,615	6,017
June 13, 2025	8,650	8,640	8,640	8,800	8,635	14,767
June 12, 2025	8,835	8,650	8,650	8,835	8,595	26,180
June 11, 2025	8,685	8,780	8,780	8,780	8,655	4,179
June 10, 2025	8,645	8,685	8,685	8,725	8,625	5,508
June 09, 2025	8,615	8,605	8,605	8,725	8,560	15,249
June 05, 2025	8,585	8,570	8,570	8,610	8,490	12,780
June 04, 2025	8,495	8,560	8,560	8,645	8,470	27,664
June 02, 2025	8,565	8,450	8,450	8,565	8,430	22,498
May 30, 2025	8,630	8,545	8,545	8,630	8,520	2,876
May 29, 2025	8,570	8,610	8,610	8,630	8,510	7,912
May 28, 2025	8,520	8,555	8,555	8,555	8,475	1,493
May 27, 2025	8,515	8,475	8,475	8,595	8,440	2,660
May 26, 2025	8,650	8,500	8,500	8,670	8,500	6,461
May 23, 2025	8,750	8,650	8,650	8,830	8,650	5,683
May 22, 2025	8,985	8,740	8,740	8,985	8,735	13,521

KODEX SYNTH-ChiNext (256750.KS) KSC