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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,155	10,215	10,215	10,230	10,145	2,361
December 03, 2025	10,085	10,205	10,205	10,215	10,050	5,368
December 02, 2025	9,970	10,085	10,085	10,085	9,930	7,859
December 01, 2025	9,870	9,855	9,855	9,925	9,810	49,072
November 28, 2025	9,825	9,810	9,810	9,835	9,745	8,505
November 27, 2025	9,885	9,870	9,870	9,885	9,780	505
November 26, 2025	9,775	9,825	9,825	9,830	9,775	2,149
November 25, 2025	9,955	9,730	9,730	9,955	9,700	11,260
November 24, 2025	9,915	9,800	9,800	9,985	9,800	14,123
November 21, 2025	9,830	9,895	9,895	9,910	9,805	10,463
November 20, 2025	9,815	9,880	9,880	10,020	9,765	8,140
November 19, 2025	9,830	9,715	9,715	9,830	9,640	1,433
November 18, 2025	9,800	9,635	9,635	9,935	9,635	8,049
November 17, 2025	9,785	9,820	9,820	9,840	9,730	3,879
November 14, 2025	9,740	9,715	9,715	9,865	9,655	10,700
November 13, 2025	9,680	9,800	9,800	9,845	9,620	6,770
November 12, 2025	9,585	9,725	9,725	9,730	9,585	17,643
November 11, 2025	9,635	9,535	9,535	9,650	9,525	12,393
November 10, 2025	9,410	9,660	9,660	9,665	9,410	21,492
November 07, 2025	9,520	9,375	9,375	9,520	9,315	10,346
November 06, 2025	9,425	9,580	9,580	9,630	9,380	12,224
November 05, 2025	9,380	9,265	9,265	9,380	9,110	11,347
November 04, 2025	9,405	9,485	9,485	9,500	9,380	8,465
November 03, 2025	9,475	9,430	9,430	9,475	9,395	11,625
October 31, 2025	9,570	9,470	9,470	9,575	9,440	3,975
October 30, 2025	9,625	9,570	9,570	9,675	9,570	28,802
October 29, 2025	9,855	9,670	9,670	9,855	9,600	6,442
October 28, 2025	9,650	9,780	9,780	9,780	9,610	18,122
October 27, 2025	9,575	9,650	9,650	9,650	9,570	16,110
October 24, 2025	9,660	9,535	9,535	9,660	9,490	53,236
October 23, 2025	9,630	9,660	9,660	9,765	9,610	13,092
October 22, 2025	9,550	9,690	9,690	9,690	9,510	13,379
October 21, 2025	9,735	9,560	9,560	9,735	9,545	22,642
October 20, 2025	9,450	9,690	9,690	9,690	9,445	38,020
October 17, 2025	9,435	9,430	9,430	9,465	9,400	14,089
October 16, 2025	9,425	9,495	9,495	9,500	9,415	11,861
October 15, 2025	9,390	9,430	9,430	9,455	9,345	10,371
October 14, 2025	9,365	9,330	9,330	9,395	9,275	3,633
October 13, 2025	9,255	9,400	9,400	9,400	9,200	2,771
October 10, 2025	9,440	9,370	9,370	9,440	9,300	9,187
October 02, 2025	9,455	9,525	9,525	9,545	9,425	15,885
October 01, 2025	9,460	9,415	9,415	9,470	9,400	15,930
September 30, 2025	9,535	9,470	9,470	9,535	9,470	1,394
September 29, 2025	9,695	9,610	9,610	9,695	9,585	118
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

KODEX Consumer Discretionary (266390.KS) KSC