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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42,055	43,000	43,000	43,065	41,905	13,664
February 19, 2026	41,400	42,275	42,275	42,275	41,280	34,045
February 13, 2026	40,585	40,505	40,505	40,980	40,270	51,634
February 12, 2026	40,160	40,515	40,515	40,750	39,845	46,075
February 11, 2026	39,430	39,485	39,485	39,700	38,695	27,445
February 10, 2026	40,480	39,645	39,645	40,600	39,645	28,423
February 09, 2026	39,985	40,090	40,090	40,190	39,575	24,450
February 06, 2026	37,160	38,300	38,300	38,660	36,595	99,134
February 05, 2026	39,125	38,755	38,755	39,925	38,550	87,777
February 04, 2026	39,685	40,745	40,745	40,745	39,645	53,413
February 03, 2026	39,170	40,500	40,500	40,500	38,895	37,531
February 02, 2026	39,280	37,520	37,520	39,770	37,345	95,763
January 30, 2026	39,135	40,255	40,255	41,200	39,135	55,064
January 29, 2026	39,885	39,055	39,055	40,000	37,735	55,284
January 28, 2026	38,015	38,860	38,860	38,920	37,885	28,886
January 27, 2026	35,795	37,505	37,505	37,505	35,395	68,036
January 26, 2026	35,760	35,915	35,915	35,945	35,645	25,861
January 23, 2026	35,830	35,635	35,635	36,060	35,125	31,990
January 22, 2026	35,460	35,490	35,490	35,940	35,380	78,872
January 21, 2026	33,720	34,650	34,650	34,700	33,720	186,537
January 20, 2026	35,240	34,635	34,635	35,240	34,235	33,174
January 19, 2026	34,555	35,240	35,240	35,335	34,555	33,521
January 16, 2026	34,540	34,815	34,815	34,950	34,380	50,971
January 15, 2026	33,645	34,350	34,350	34,350	33,455	21,033
January 14, 2026	33,710	33,900	33,900	33,980	33,450	27,228
January 13, 2026	33,730	33,780	33,780	33,780	33,220	19,557
January 12, 2026	33,310	33,405	33,405	33,590	32,830	46,090
January 09, 2026	32,985	33,105	33,105	33,385	32,470	32,972
January 08, 2026	33,160	33,480	33,480	34,375	33,000	29,446
January 07, 2026	33,820	33,485	33,485	34,140	32,800	42,223
January 06, 2026	32,510	33,175	33,175	33,200	31,860	16,902
January 05, 2026	32,285	32,515	32,515	32,570	32,075	34,310
January 02, 2026	30,355	31,495	31,495	31,550	30,205	30,248
December 30, 2025	30,120	30,100	30,100	30,305	29,970	82,707
December 29, 2025	29,885	30,265	30,265	30,265	29,785	21,148
December 26, 2025	28,955	29,435	29,435	29,450	28,955	26,008
December 24, 2025	28,890	28,870	28,870	29,030	28,785	11,380
December 23, 2025	28,990	28,890	28,890	29,130	28,740	13,539
December 22, 2025	28,580	28,690	28,690	28,795	28,515	11,526
December 19, 2025	28,350	27,905	27,905	28,500	27,780	16,957
December 18, 2025	27,790	27,935	27,935	28,200	27,695	3,830
December 17, 2025	27,700	28,415	28,415	28,415	27,605	12,497
December 16, 2025	28,295	27,705	27,705	28,505	27,640	15,358
December 15, 2025	28,330	28,635	28,635	28,780	28,180	32,298
December 12, 2025	29,330	29,330	29,330	29,400	29,055	12,069
December 11, 2025	29,725	29,330	29,330	29,970	29,265	15,158
December 10, 2025	29,580	29,600	29,600	29,955	29,455	40,190
December 09, 2025	29,430	29,400	29,400	29,520	29,155	35,750
December 08, 2025	28,965	29,580	29,580	29,580	28,615	30,646
December 05, 2025	28,490	28,815	28,815	28,822	28,245	20,601
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

KODEX IT Hardware (266370.KS) KSC