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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	18,475	18,480	18,480	18,615	18,460	1,436
September 03, 2025	18,210	18,355	18,355	18,380	18,170	5,789
September 02, 2025	18,040	18,210	18,210	18,235	18,040	2,462
September 01, 2025	18,220	18,040	18,040	18,265	17,960	31,146
August 29, 2025	18,595	18,510	18,510	18,700	18,505	15,228
August 28, 2025	18,380	18,640	18,640	18,680	18,300	13,834
August 27, 2025	18,370	18,475	18,475	18,500	18,315	5,596
August 26, 2025	18,375	18,450	18,450	18,515	18,355	5,212
August 25, 2025	18,305	18,375	18,375	18,410	18,185	6,248
August 22, 2025	17,860	18,045	18,045	18,045	17,860	5,475
August 21, 2025	18,035	17,860	17,860	18,035	17,790	9,148
August 20, 2025	18,095	18,090	18,090	18,120	17,835	18,693
August 19, 2025	18,565	18,340	18,340	18,565	18,300	1,232
August 18, 2025	18,850	18,540	18,540	18,850	18,490	19,123
August 14, 2025	19,070	18,985	18,985	19,070	18,805	45,972
August 13, 2025	19,005	19,070	19,070	19,075	18,745	10,977
August 12, 2025	18,755	18,580	18,580	18,935	18,575	5,330
August 11, 2025	18,460	18,695	18,695	18,710	18,460	17,187
August 08, 2025	18,480	18,325	18,325	18,595	18,320	13,974
August 07, 2025	18,450	18,240	18,240	18,450	18,010	8,773
August 06, 2025	18,120	18,145	18,145	18,145	17,980	5,117
August 05, 2025	18,200	18,265	18,265	18,315	18,080	9,648
August 04, 2025	17,560	17,820	17,820	17,845	17,525	21,400
August 01, 2025	18,180	17,560	17,560	18,180	17,560	40,295
July 31, 2025	18,615	18,442	18,442	18,630	18,345	37,785
July 30, 2025	17,950	18,445	18,445	18,535	17,950	44,422
July 29, 2025	17,940	17,905	17,905	18,025	17,635	19,069
July 28, 2025	17,690	17,940	17,940	17,945	17,630	42,253
July 25, 2025	17,725	17,625	17,625	17,750	17,605	33,324
July 24, 2025	17,930	17,735	17,735	18,085	17,690	4,509
July 23, 2025	17,740	17,785	17,785	17,805	17,465	11,148
July 22, 2025	18,110	17,740	17,740	18,220	17,690	5,696
July 21, 2025	17,980	18,110	18,110	18,140	17,970	11,906
July 18, 2025	17,965	17,980	17,980	18,060	17,900	9,269
July 17, 2025	18,265	17,905	17,905	18,265	17,815	24,414
July 16, 2025	18,345	18,335	18,335	18,430	18,185	11,939
July 15, 2025	18,190	18,345	18,345	18,345	17,975	5,980
July 14, 2025	18,115	18,195	18,195	18,295	18,065	12,597
July 11, 2025	18,090	18,115	18,115	18,440	18,090	30,857
July 10, 2025	17,780	18,090	18,090	18,090	17,725	968,765
July 09, 2025	17,665	17,570	17,570	17,690	17,485	79,364
July 08, 2025	17,365	17,750	17,750	17,760	17,365	24,776
July 07, 2025	17,585	17,550	17,550	17,600	17,400	79,151
July 04, 2025	17,960	17,675	17,675	17,975	17,605	13,371

KODEX IT Hardware (266370.KS) KSC