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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13,575	13,485	13,485	13,580	13,470	62,556
September 04, 2025	13,300	13,420	13,420	13,495	13,300	119,405
September 03, 2025	13,420	13,300	13,300	13,510	13,240	60,856
September 02, 2025	13,540	13,430	13,430	13,685	13,350	90,462
September 01, 2025	13,440	13,400	13,400	13,615	13,320	103,273
August 29, 2025	13,705	13,500	13,500	13,790	13,500	91,767
August 28, 2025	13,780	13,700	13,700	13,780	13,635	119,046
August 27, 2025	13,970	13,830	13,830	13,970	13,790	95,534
August 26, 2025	13,900	13,960	13,960	14,100	13,840	103,264
August 25, 2025	13,860	13,880	13,880	13,935	13,750	102,741
August 22, 2025	13,840	13,750	13,750	13,935	13,710	80,664
August 21, 2025	13,870	13,875	13,875	14,180	13,805	295,883
August 20, 2025	13,775	13,930	13,930	13,930	13,610	152,613
August 19, 2025	13,810	13,940	13,940	14,065	13,740	173,823
August 18, 2025	13,715	13,720	13,720	13,815	13,685	90,982
August 14, 2025	13,680	13,715	13,715	13,925	13,665	131,318
August 13, 2025	13,825	13,650	13,650	13,875	13,495	199,068
August 12, 2025	13,880	13,825	13,825	14,030	13,775	160,773
August 11, 2025	13,920	13,900	13,900	14,030	13,830	157,877
August 08, 2025	13,890	13,880	13,880	14,010	13,735	385,168
August 07, 2025	13,415	13,890	13,890	13,890	13,285	437,040
August 06, 2025	13,245	13,235	13,235	13,245	13,040	166,178
August 05, 2025	13,200	13,110	13,110	13,200	12,980	217,727
August 04, 2025	12,865	13,125	13,125	13,385	12,855	294,825
August 01, 2025	13,240	12,885	12,885	13,245	12,880	356,314
July 31, 2025	13,140	13,410	13,410	13,410	13,140	219,068
July 30, 2025	13,260	13,160	13,160	13,310	13,075	354,123
July 29, 2025	13,200	13,265	13,265	13,315	13,100	141,732
July 28, 2025	13,370	13,200	13,200	13,435	13,167	169,054
July 25, 2025	13,150	13,335	13,335	13,350	13,090	217,672
July 24, 2025	13,435	13,170	13,170	13,510	13,085	181,922
July 23, 2025	13,700	13,435	13,435	13,805	13,325	184,989
July 22, 2025	13,850	13,690	13,690	13,855	13,675	193,048
July 21, 2025	13,755	13,830	13,830	13,925	13,745	184,980
July 18, 2025	13,790	13,775	13,775	13,845	13,695	154,399
July 17, 2025	13,980	13,800	13,800	14,050	13,680	107,270
July 16, 2025	13,910	13,755	13,755	13,965	13,755	154,103
July 15, 2025	13,960	13,940	13,940	14,045	13,840	173,222
July 14, 2025	14,180	13,975	13,975	14,180	13,805	185,865
July 11, 2025	14,380	14,170	14,170	14,455	14,155	267,006
July 10, 2025	14,270	14,310	14,310	14,390	14,020	336,712
July 09, 2025	14,310	14,220	14,220	14,310	14,070	186,302
July 08, 2025	14,315	14,370	14,370	14,430	14,245	288,522
July 07, 2025	13,970	14,195	14,195	14,290	13,970	203,718
July 04, 2025	14,340	13,970	13,970	14,350	13,970	362,067
July 03, 2025	14,255	14,310	14,310	14,520	14,235	234,888
July 02, 2025	14,700	14,210	14,210	14,700	14,155	1.08M
July 01, 2025	14,550	14,555	14,555	14,900	14,500	320,674
June 30, 2025	14,415	14,545	14,545	14,760	14,330	413,322
June 27, 2025	14,630	14,415	14,415	14,675	14,135	359,021
June 26, 2025	15,000	14,545	14,545	15,005	14,310	409,385
June 25, 2025	15,425	15,360	15,360	15,440	15,020	622,730
June 24, 2025	15,265	15,605	15,605	15,610	15,020	369,914
June 23, 2025	14,950	15,235	15,235	15,265	14,780	922,657
June 20, 2025	14,385	14,950	14,950	14,950	14,115	558,467
June 19, 2025	14,300	14,365	14,365	14,485	14,190	349,842
June 18, 2025	13,050	14,030	14,030	14,030	13,050	310,095
June 17, 2025	13,290	13,135	13,135	13,385	12,970	137,521
June 16, 2025	13,095	13,210	13,210	13,255	12,940	145,227
June 13, 2025	13,470	13,075	13,075	13,475	12,900	186,752

KODEX IT Software (266360.KS) KSC