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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	12,010	12,810	12,810	12,810	12,000	96,772
September 04, 2025	12,640	12,010	12,010	12,900	12,010	115,110
September 03, 2025	12,445	12,690	12,690	12,710	12,420	118,548
September 02, 2025	12,835	12,410	12,410	12,930	12,360	124,884
September 01, 2025	12,585	12,825	12,825	12,880	12,435	128,488
August 29, 2025	11,995	12,515	12,515	12,650	11,995	97,089
August 28, 2025	11,905	11,945	11,945	11,985	11,650	94,966
August 27, 2025	12,000	12,015	12,015	12,275	11,910	66,627
August 26, 2025	11,845	12,040	12,040	12,045	11,820	48,281
August 25, 2025	11,600	11,835	11,835	11,905	11,525	72,063
August 22, 2025	11,315	11,500	11,500	11,530	11,185	61,815
August 21, 2025	11,280	11,220	11,220	11,425	11,170	74,918
August 20, 2025	11,275	11,210	11,210	11,320	11,005	68,366
August 19, 2025	11,185	11,125	11,125	11,285	11,125	44,543
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

KODEX SYNTH-ChiNext (256750.KS) KSC