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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KODEX Consumer Discretionary (266390.KS) KSC