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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,035	14,030	14,030	14,195	14,000	78,028
February 19, 2026	13,880	14,025	14,025	14,065	13,835	124,490
February 13, 2026	13,820	13,815	13,815	14,110	13,750	84,867
February 12, 2026	14,110	13,975	13,975	14,175	13,875	106,281
February 11, 2026	13,840	14,000	14,000	14,000	13,800	86,494
February 10, 2026	13,600	13,745	13,745	13,810	13,590	132,576
February 09, 2026	13,555	13,455	13,455	13,570	13,390	91,535
February 06, 2026	13,355	13,265	13,265	13,355	13,035	166,762
February 05, 2026	13,645	13,495	13,495	13,740	13,445	133,444
February 04, 2026	13,740	13,685	13,685	13,775	13,600	114,471
February 03, 2026	13,980	13,780	13,780	13,980	13,640	201,073
February 02, 2026	14,060	13,710	13,710	14,180	13,600	196,636
January 30, 2026	14,620	14,265	14,265	14,645	14,265	181,668
January 29, 2026	14,385	14,570	14,570	14,630	14,075	275,490
January 28, 2026	14,455	14,385	14,385	14,500	14,265	270,738
January 27, 2026	14,185	14,370	14,370	14,635	14,125	293,400
January 26, 2026	14,040	14,125	14,125	14,190	13,900	292,270
January 23, 2026	13,370	13,730	13,730	13,765	13,365	252,316
January 22, 2026	13,050	13,265	13,265	13,320	12,985	98,897
January 21, 2026	13,110	13,000	13,000	13,150	12,885	102,706
January 20, 2026	13,165	13,320	13,320	13,345	13,135	122,245
January 19, 2026	13,015	13,060	13,060	13,120	12,925	102,880
January 16, 2026	13,205	13,030	13,030	13,210	13,005	86,438
January 15, 2026	13,360	13,205	13,205	13,485	13,140	84,936
January 14, 2026	13,520	13,355	13,355	13,550	13,255	67,192
January 13, 2026	13,230	13,400	13,400	13,400	13,225	66,981
January 12, 2026	13,070	13,145	13,145	13,225	12,950	93,385
January 09, 2026	13,100	13,045	13,045	13,120	12,935	82,627
January 08, 2026	13,040	13,075	13,075	13,120	12,840	91,754
January 07, 2026	13,495	13,060	13,060	13,495	12,870	174,537
January 06, 2026	13,405	13,550	13,550	13,645	13,340	141,419
January 05, 2026	13,670	13,360	13,360	13,685	13,310	131,668
January 02, 2026	13,270	13,535	13,535	13,560	13,140	122,369
December 30, 2025	12,995	13,115	13,115	13,175	12,955	40,703
December 29, 2025	12,740	12,995	12,995	13,015	12,715	40,636
December 26, 2025	12,980	12,755	12,755	13,030	12,740	57,425
December 24, 2025	13,020	13,030	13,030	13,065	12,920	34,543
December 23, 2025	12,850	12,960	12,960	13,035	12,845	56,282
December 22, 2025	12,855	12,810	12,810	12,870	12,800	20,152
December 19, 2025	12,665	12,740	12,740	12,830	12,655	23,512
December 18, 2025	12,565	12,605	12,605	12,685	12,385	36,716
December 17, 2025	12,655	12,635	12,635	12,660	12,530	44,536
December 16, 2025	12,805	12,570	12,570	12,805	12,520	51,634
December 15, 2025	12,735	12,830	12,830	12,890	12,645	79,883
December 12, 2025	12,745	12,835	12,835	12,855	12,720	51,452
December 11, 2025	12,890	12,720	12,720	12,890	12,650	194,042
December 10, 2025	12,885	12,855	12,855	12,890	12,755	99,582
December 09, 2025	12,950	12,885	12,885	12,965	12,845	91,854
December 08, 2025	13,035	12,970	12,970	13,045	12,895	85,681
December 05, 2025	12,865	13,035	13,035	13,035	12,865	35,518
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

KODEX IT Software (266360.KS) KSC