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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	14,205	14,030	14,030	14,430	14,025	16,298
November 19, 2025	13,935	14,135	14,135	14,270	13,935	34,714
November 18, 2025	14,105	13,980	13,980	14,285	13,980	22,842
November 17, 2025	14,360	14,110	14,110	14,360	14,075	18,509
November 14, 2025	14,150	14,345	14,345	14,625	14,150	158,720
November 13, 2025	14,300	14,660	14,660	14,730	14,300	198,045
November 12, 2025	14,340	14,265	14,265	14,365	14,120	148,895
November 11, 2025	14,410	14,355	14,355	14,680	14,315	125,648
November 10, 2025	14,620	14,380	14,380	14,695	14,260	132,184
November 07, 2025	14,565	14,630	14,630	14,725	14,400	286,008
November 06, 2025	14,450	14,575	14,575	14,630	14,275	133,230
November 05, 2025	14,060	14,350	14,350	14,350	13,660	191,669
November 04, 2025	14,305	14,055	14,055	14,410	14,035	160,713
November 03, 2025	14,345	14,300	14,300	14,345	14,025	237,273
October 31, 2025	14,665	14,355	14,355	14,670	14,275	221,524
October 30, 2025	14,905	14,670	14,670	14,970	14,600	249,300
October 29, 2025	14,670	14,875	14,875	14,940	14,540	198,731
October 28, 2025	14,550	14,620	14,620	14,825	14,435	411,816
October 27, 2025	14,285	14,510	14,510	14,580	14,275	497,216
October 24, 2025	13,795	14,270	14,270	14,295	13,795	263,358
October 23, 2025	13,730	13,785	13,785	13,785	13,530	160,277
October 22, 2025	13,850	13,740	13,740	13,870	13,675	326,952
October 21, 2025	13,340	13,830	13,830	13,885	13,325	259,661
October 20, 2025	13,110	13,285	13,285	13,555	13,100	204,776
October 17, 2025	13,585	13,205	13,205	13,585	13,085	257,723
October 16, 2025	13,510	13,495	13,495	13,630	13,335	217,952
October 15, 2025	13,265	13,510	13,510	13,510	13,040	274,554
October 14, 2025	13,725	13,280	13,280	13,965	13,205	294,189
October 13, 2025	13,730	13,565	13,565	13,820	13,410	331,869
October 10, 2025	14,340	13,855	13,855	14,470	13,820	374,854
October 02, 2025	14,270	14,340	14,340	14,365	14,230	374,778
October 01, 2025	14,315	14,300	14,300	14,380	14,280	242,802
September 30, 2025	14,200	14,310	14,310	14,395	14,200	555,167
September 29, 2025	14,040	14,245	14,245	14,330	13,855	274,899
September 26, 2025	14,275	14,055	14,055	14,340	14,035	203,382
September 25, 2025	13,945	14,360	14,360	14,360	13,880	233,428
September 24, 2025	13,485	13,920	13,920	13,940	13,460	269,616
September 23, 2025	13,530	13,385	13,385	13,795	13,280	211,659
September 22, 2025	13,605	13,515	13,515	13,605	13,350	263,307
September 19, 2025	13,455	13,600	13,600	13,700	13,455	283,033
September 18, 2025	13,620	13,500	13,500	13,830	13,435	304,405
September 17, 2025	13,400	13,620	13,620	13,700	13,300	83,842
September 16, 2025	13,405	13,345	13,345	13,470	13,145	91,554
September 15, 2025	13,235	13,400	13,400	13,535	13,140	83,862
September 12, 2025	13,285	13,220	13,220	13,435	13,080	122,537
September 11, 2025	12,675	13,245	13,245	13,245	12,605	79,367
September 10, 2025	12,525	12,635	12,635	12,675	12,440	60,204
September 09, 2025	12,780	12,495	12,495	12,785	12,345	65,462
September 08, 2025	12,810	12,700	12,700	12,920	12,565	83,315

KODEX SYNTH-ChiNext (256750.KS) KSC