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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KODEX IT Software (266360.KS) KSC