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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,575	9,515	9,515	9,600	9,500	1,480
September 25, 2025	9,710	9,685	9,685	9,735	9,635	782
September 24, 2025	9,810	9,710	9,710	9,810	9,675	11,933
September 23, 2025	10,015	9,960	9,960	10,015	9,885	13,938
September 22, 2025	10,160	10,025	10,025	10,160	9,980	2,385
September 19, 2025	10,165	10,030	10,030	10,165	10,010	4,432
September 18, 2025	10,070	10,195	10,195	10,195	9,995	33,698
September 17, 2025	9,880	9,890	9,890	9,915	9,840	18,795
September 16, 2025	9,800	9,810	9,810	9,870	9,800	5,331
September 15, 2025	9,680	9,775	9,775	9,795	9,650	30,293
September 12, 2025	9,635	9,700	9,700	9,705	9,630	15,293
September 11, 2025	9,600	9,635	9,635	9,645	9,595	10,336
September 10, 2025	9,575	9,595	9,595	9,630	9,565	6,126
September 09, 2025	9,565	9,580	9,580	9,610	9,530	1,639
September 08, 2025	9,565	9,565	9,565	9,580	9,525	14,216
September 05, 2025	9,600	9,570	9,570	9,605	9,540	515
September 04, 2025	9,415	9,555	9,555	9,565	9,415	1,302
September 03, 2025	9,355	9,440	9,440	9,440	9,355	2,572
September 02, 2025	9,560	9,340	9,340	9,560	9,335	1,006
September 01, 2025	9,600	9,505	9,505	9,600	9,485	297
August 29, 2025	9,665	9,600	9,600	9,705	9,595	639
August 28, 2025	9,625	9,630	9,630	9,675	9,625	191
August 27, 2025	9,810	9,650	9,650	9,810	9,650	4,800
August 26, 2025	9,740	9,775	9,775	9,820	9,740	1,772
August 25, 2025	9,640	9,700	9,700	9,700	9,620	1,838
August 22, 2025	9,655	9,610	9,610	9,665	9,605	1,241
August 21, 2025	9,695	9,645	9,645	9,695	9,625	313
August 20, 2025	9,555	9,620	9,620	9,650	9,450	2,775
August 19, 2025	9,600	9,560	9,560	9,610	9,530	633
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

KODEX Consumer Discretionary (266390.KS) KSC