KODEX IT Hardware - 266370.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28,535	28,500	28,500	28,535	28,125	17,468
December 03, 2025	28,550	28,595	28,595	28,745	28,260	18,171
December 02, 2025	28,020	28,520	28,520	28,520	28,020	20,074
December 01, 2025	28,230	27,820	27,820	28,275	27,560	23,430
November 28, 2025	28,055	27,815	27,815	28,055	27,650	64,126
November 27, 2025	27,880	27,980	27,980	28,300	27,780	14,697
November 26, 2025	27,075	27,760	27,760	27,760	26,845	8,772
November 25, 2025	27,515	27,000	27,000	27,535	26,730	10,473
November 24, 2025	26,610	26,495	26,495	27,000	26,300	96,406
November 21, 2025	25,970	26,345	26,345	26,615	25,970	69,983
November 20, 2025	28,445	27,965	27,965	28,445	27,780	19,258
November 19, 2025	27,245	27,325	27,325	27,580	26,450	26,074
November 18, 2025	28,005	27,435	27,435	28,310	27,325	28,898
November 17, 2025	28,385	28,740	28,740	28,740	28,110	15,769
November 14, 2025	28,105	27,475	27,475	28,210	27,475	31,412
November 13, 2025	29,075	29,100	29,100	29,360	28,900	20,902
November 12, 2025	29,000	29,155	29,155	29,330	28,695	119,739
November 11, 2025	29,320	29,210	29,210	29,825	28,685	74,721
November 10, 2025	27,810	28,720	28,720	28,765	27,620	46,812
November 07, 2025	27,885	27,805	27,805	28,505	27,190	59,687
November 06, 2025	29,380	28,670	28,670	29,380	28,195	153,515
November 05, 2025	28,620	28,475	28,475	28,715	26,965	113,942
November 04, 2025	30,380	29,540	29,540	30,410	29,395	68,958
November 03, 2025	28,960	30,030	30,030	30,030	28,800	53,559
October 31, 2025	28,305	28,850	28,850	28,850	28,135	27,648
October 30, 2025	28,515	28,450	28,450	28,665	28,035	34,611
October 29, 2025	27,910	28,370	28,370	28,370	27,485	24,355
October 28, 2025	27,290	27,385	27,385	27,430	26,845	20,547
October 27, 2025	27,400	27,535	27,535	27,535	27,110	27,792
October 24, 2025	26,130	26,900	26,900	26,900	26,130	26,920
October 23, 2025	25,540	25,810	25,810	26,090	25,400	20,319
October 22, 2025	25,810	25,995	25,995	25,995	25,315	21,872
October 21, 2025	26,255	25,810	25,810	26,520	25,730	17,533
October 20, 2025	25,660	25,905	25,905	25,920	25,290	47,181
October 17, 2025	24,980	25,490	25,490	25,905	24,955	35,026
October 16, 2025	24,360	25,100	25,100	25,100	24,335	62,392
October 15, 2025	23,750	24,330	24,330	24,330	23,700	25,124
October 14, 2025	24,320	23,660	23,660	24,580	23,230	91,795
October 13, 2025	23,410	24,005	24,005	24,005	23,175	189,173
October 10, 2025	23,865	24,200	24,200	24,275	23,745	181,475
October 02, 2025	22,915	23,100	23,100	23,185	22,785	114,124
October 01, 2025	22,000	22,125	22,125	22,150	21,970	148,343
September 30, 2025	22,040	21,750	21,750	22,100	21,750	32,134
September 29, 2025	21,535	21,945	21,945	21,965	21,535	17,638
September 26, 2025	21,980	21,460	21,460	21,980	21,250	52,118
September 25, 2025	22,085	22,250	22,250	22,280	21,930	58,903
September 24, 2025	22,210	22,230	22,230	22,260	21,775	28,655
September 23, 2025	22,285	22,305	22,305	22,335	22,047	41,526
September 22, 2025	21,800	22,030	22,030	22,185	21,800	22,598
September 19, 2025	21,770	21,680	21,680	21,850	21,490	58,650
September 18, 2025	21,160	21,640	21,640	21,640	21,065	32,300
September 17, 2025	21,155	20,920	20,920	21,155	20,910	31,338
September 16, 2025	20,860	21,320	21,320	21,320	20,820	17,538
September 15, 2025	20,855	20,665	20,665	20,900	20,480	74,422
September 12, 2025	20,375	20,475	20,475	20,575	20,290	23,288
September 11, 2025	19,955	19,935	19,935	20,140	19,790	27,516
September 10, 2025	19,460	19,710	19,710	19,790	19,460	16,182
September 09, 2025	18,950	19,335	19,335	19,345	18,950	15,622
September 08, 2025	18,800	18,950	18,950	18,950	18,785	15,055
September 05, 2025	18,790	18,685	18,685	18,790	18,675	3,484

KODEX IT Hardware (266370.KS) KSC