KODEX IT Software - 266360.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13,075	12,920	12,920	13,075	12,875	32,617
December 03, 2025	13,005	13,090	13,090	13,160	13,005	68,955
December 02, 2025	12,915	13,020	13,020	13,025	12,905	30,561
December 01, 2025	13,025	12,905	12,905	13,085	12,870	58,577
November 28, 2025	13,125	12,955	12,955	13,125	12,910	40,890
November 27, 2025	13,120	13,020	13,020	13,215	13,010	48,640
November 26, 2025	12,905	13,175	13,175	13,175	12,810	56,918
November 25, 2025	13,110	12,820	12,820	13,110	12,690	86,396
November 24, 2025	13,035	12,985	12,985	13,135	12,925	82,127
November 21, 2025	12,630	12,945	12,945	12,960	12,620	107,248
November 20, 2025	13,020	13,010	13,010	13,080	12,900	80,705
November 19, 2025	12,990	12,795	12,795	12,990	12,585	172,536
November 18, 2025	13,295	12,935	12,935	13,375	12,885	69,871
November 17, 2025	13,575	13,325	13,325	13,575	13,275	73,670
November 14, 2025	13,585	13,400	13,400	13,675	13,375	108,082
November 13, 2025	13,740	13,825	13,825	13,830	13,545	45,035
November 12, 2025	13,695	13,705	13,705	13,720	13,510	77,242
November 11, 2025	13,560	13,500	13,500	13,785	13,440	110,603
November 10, 2025	13,535	13,550	13,550	13,770	13,420	75,352
November 07, 2025	13,525	13,410	13,410	13,750	13,240	215,918
November 06, 2025	14,045	13,565	13,565	14,085	13,465	142,246
November 05, 2025	14,155	13,915	13,915	14,195	13,455	208,518
November 04, 2025	14,255	14,155	14,155	14,305	14,060	176,384
November 03, 2025	14,515	14,305	14,305	14,685	14,190	372,843
October 31, 2025	13,990	14,120	14,120	14,280	13,990	341,487
October 30, 2025	14,145	13,800	13,800	14,150	13,765	229,126
October 29, 2025	13,830	14,055	14,055	14,220	13,795	305,401
October 28, 2025	13,640	13,830	13,830	13,900	13,595	166,145
October 27, 2025	13,250	13,620	13,620	13,685	13,207	220,262
October 24, 2025	13,390	13,300	13,300	13,390	13,235	124,596
October 23, 2025	13,450	13,255	13,255	13,465	13,255	80,382
October 22, 2025	13,530	13,550	13,550	13,550	13,300	94,543
October 21, 2025	13,430	13,520	13,520	13,625	13,360	137,433
October 20, 2025	13,175	13,310	13,310	13,385	13,010	103,222
October 17, 2025	13,385	13,175	13,175	13,410	13,155	120,533
October 16, 2025	13,480	13,370	13,370	13,655	13,370	82,180
October 15, 2025	13,545	13,480	13,480	13,555	13,430	80,784
October 14, 2025	13,780	13,480	13,480	13,830	13,410	141,052
October 13, 2025	13,615	13,780	13,780	13,820	13,530	116,564
October 10, 2025	13,700	13,825	13,825	13,935	13,605	127,341
October 02, 2025	13,640	13,585	13,585	13,695	13,555	112,419
October 01, 2025	13,720	13,550	13,550	13,850	13,550	99,460
September 30, 2025	13,955	13,710	13,710	14,025	13,710	148,607
September 29, 2025	13,800	13,955	13,955	14,040	13,745	161,941
September 26, 2025	13,845	13,645	13,645	13,845	13,585	83,661
September 25, 2025	13,535	13,885	13,885	13,910	13,535	163,400
September 24, 2025	13,945	13,610	13,610	13,945	13,510	75,597
September 23, 2025	14,000	13,810	13,810	14,065	13,745	115,071
September 22, 2025	14,310	14,080	14,080	14,310	14,005	78,236
September 19, 2025	14,165	14,210	14,210	14,310	14,125	183,440
September 18, 2025	14,020	14,165	14,165	14,175	13,980	127,391
September 17, 2025	13,910	14,000	14,000	14,000	13,850	110,041
September 16, 2025	13,975	13,900	13,900	14,010	13,875	93,935
September 15, 2025	14,040	13,955	13,955	14,040	13,880	148,377
September 12, 2025	13,705	14,040	14,040	14,110	13,670	349,619
September 11, 2025	13,735	13,635	13,635	13,735	13,590	70,307
September 10, 2025	13,610	13,700	13,700	13,735	13,565	134,456
September 09, 2025	13,630	13,560	13,560	13,630	13,455	72,559
September 08, 2025	13,485	13,565	13,565	13,595	13,455	82,019
September 05, 2025	13,575	13,485	13,485	13,580	13,470	62,556

KODEX IT Software (266360.KS) KSC