KODEX Consumer Discretionary - 266390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,685	9,605	9,605	9,730	9,605	840
August 14, 2025	9,740	9,710	9,710	9,740	9,655	1,928
August 13, 2025	9,730	9,680	9,680	9,730	9,580	3,357
August 12, 2025	9,815	9,715	9,715	9,815	9,700	4,482
August 11, 2025	9,915	9,755	9,755	9,920	9,755	12,276
August 08, 2025	9,940	9,900	9,900	10,035	9,900	13,009
August 07, 2025	9,880	9,915	9,915	9,995	9,880	23,783
August 06, 2025	9,815	9,855	9,855	9,890	9,775	5,566
August 05, 2025	9,780	9,800	9,800	9,820	9,725	13,872
August 04, 2025	9,515	9,665	9,665	9,685	9,475	5,033
August 01, 2025	9,815	9,570	9,570	9,815	9,550	26,623
July 31, 2025	9,860	9,870	9,870	9,945	9,840	7,076
July 30, 2025	9,800	9,865	9,865	9,895	9,785	8,533
July 29, 2025	9,795	9,885	9,885	9,885	9,740	6,773
July 28, 2025	9,915	9,835	9,835	9,915	9,780	1,932
July 25, 2025	9,985	9,865	9,865	10,035	9,865	56,716
July 24, 2025	10,125	10,025	10,025	10,125	9,970	3,091
July 23, 2025	10,200	10,130	10,130	10,200	9,995	9,020
July 22, 2025	10,110	10,115	10,115	10,200	10,055	3,283
July 21, 2025	10,075	10,110	10,110	10,125	10,065	3,367
July 18, 2025	10,160	10,090	10,090	10,160	10,030	12,969
July 17, 2025	10,125	10,135	10,135	10,135	10,015	4,659
July 16, 2025	10,325	10,125	10,125	10,325	10,115	6,105
July 15, 2025	10,220	10,330	10,330	10,425	10,220	7,080
July 14, 2025	10,060	10,280	10,280	10,280	10,060	7,602
July 11, 2025	10,055	10,060	10,060	10,145	10,040	7,135
July 10, 2025	10,035	10,055	10,055	10,090	9,990	47,030
July 09, 2025	9,930	10,040	10,040	10,040	9,925	4,086
July 08, 2025	9,785	9,955	9,955	9,965	9,785	4,120
July 07, 2025	9,830	9,800	9,800	9,875	9,775	8,866
July 04, 2025	9,985	9,820	9,820	10,010	9,805	19,211
July 03, 2025	10,015	9,955	9,955	10,015	9,925	16,665
July 02, 2025	9,870	10,000	10,000	10,015	9,865	8,695
July 01, 2025	9,830	9,925	9,925	10,015	9,790	6,063
June 30, 2025	9,800	9,835	9,835	9,880	9,780	4,822
June 27, 2025	9,770	9,680	9,680	9,770	9,660	3,273
June 26, 2025	9,765	9,725	9,725	9,765	9,630	16,765
June 25, 2025	9,765	9,765	9,765	9,770	9,700	6,057
June 24, 2025	9,690	9,780	9,780	9,785	9,685	19,288
June 23, 2025	9,670	9,635	9,635	9,670	9,535	11,521
June 20, 2025	9,625	9,735	9,735	9,735	9,610	11,345
June 19, 2025	9,540	9,570	9,570	9,575	9,485	2,834
June 18, 2025	9,390	9,535	9,535	9,535	9,345	24,292
June 17, 2025	9,375	9,405	9,405	9,420	9,320	7,272
June 16, 2025	9,335	9,330	9,330	9,350	9,205	15,830
June 13, 2025	9,525	9,340	9,340	9,525	9,215	9,996
June 12, 2025	9,525	9,480	9,480	9,555	9,460	7,842
June 11, 2025	9,395	9,525	9,525	9,525	9,345	19,088
June 10, 2025	9,355	9,370	9,370	9,370	9,225	6,865
June 09, 2025	9,275	9,320	9,320	9,395	9,275	11,245
June 05, 2025	9,245	9,205	9,205	9,245	9,130	28,349
June 04, 2025	9,150	9,195	9,195	9,240	9,150	18,850
June 02, 2025	9,060	9,110	9,110	9,140	9,030	18,270
May 30, 2025	9,050	9,030	9,030	9,100	9,020	2,381
May 29, 2025	9,040	9,050	9,050	9,050	8,990	2,012
May 28, 2025	8,935	8,950	8,950	9,010	8,935	2,396
May 27, 2025	9,005	8,935	8,935	9,005	8,855	2,585
May 26, 2025	9,050	9,020	9,020	9,050	8,925	2,948
May 23, 2025	8,890	8,980	8,980	8,980	8,845	27,754
May 22, 2025	8,740	8,830	8,830	8,830	8,725	648

KODEX Consumer Discretionary (266390.KS) KSC