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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	17,595	17,960	17,960	17,980	17,595	14,236
July 02, 2025	17,525	17,535	17,535	17,535	17,265	15,544
July 01, 2025	17,745	17,695	17,695	17,935	17,670	19,549
June 30, 2025	17,855	17,725	17,725	17,880	17,665	10,219
June 27, 2025	17,930	17,685	17,685	17,935	17,585	363,381
June 26, 2025	18,045	17,875	17,875	18,215	17,690	13,790
June 25, 2025	18,035	17,890	17,890	18,060	17,720	498,118
June 24, 2025	17,300	17,695	17,695	17,725	17,300	33,832
June 23, 2025	16,700	16,875	16,875	16,955	16,470	15,561
June 20, 2025	16,685	17,035	17,035	17,035	16,640	28,461
June 19, 2025	16,740	16,645	16,645	16,785	16,560	13,314
June 18, 2025	16,350	16,645	16,645	16,645	16,345	10,025
June 17, 2025	16,450	16,405	16,405	16,845	16,325	25,523
June 16, 2025	16,045	16,355	16,355	16,355	15,875	3,823
June 13, 2025	16,530	16,045	16,045	16,530	15,870	7,268

KODEX IT Hardware (266370.KS) KSC