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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,170	12,235	12,235	12,355	12,170	8,070
February 19, 2026	12,095	12,235	12,235	12,250	12,025	35,726
February 13, 2026	12,010	12,090	12,090	12,155	11,775	25,460
February 12, 2026	12,255	12,120	12,120	12,260	11,910	79,133
February 11, 2026	11,825	12,250	12,250	12,250	11,675	77,015
February 10, 2026	11,315	11,720	11,720	11,750	11,315	66,340
February 09, 2026	11,015	11,235	11,235	11,250	11,015	6,311
February 06, 2026	10,985	10,865	10,865	10,985	10,655	17,994
February 05, 2026	11,075	11,095	11,095	11,320	11,000	105,574
February 04, 2026	10,910	11,135	11,135	11,135	10,875	304,488
February 03, 2026	10,785	10,910	10,910	10,910	10,715	4,589
February 02, 2026	10,825	10,580	10,580	10,895	10,450	33,181
January 30, 2026	10,690	10,810	10,810	10,975	10,690	17,025
January 29, 2026	10,525	10,800	10,800	10,800	10,420	12,359
January 28, 2026	10,555	10,635	10,635	10,635	10,485	17,625
January 27, 2026	10,565	10,555	10,555	10,580	10,450	4,726
January 26, 2026	10,815	10,635	10,635	10,825	10,560	311,619
January 23, 2026	10,775	10,855	10,855	10,910	10,775	2,717
January 22, 2026	10,800	10,780	10,780	10,900	10,775	100,401
January 21, 2026	10,575	10,840	10,840	10,845	10,545	15,469
January 20, 2026	10,635	10,730	10,730	10,735	10,585	9,289
January 19, 2026	10,470	10,590	10,590	10,655	10,435	3,574
January 16, 2026	10,320	10,475	10,475	10,700	10,300	215,454
January 15, 2026	10,185	10,320	10,320	10,330	10,185	10,408
January 14, 2026	10,210	10,180	10,180	10,250	10,125	6,410
January 13, 2026	10,050	10,060	10,060	10,065	9,990	5,256
January 12, 2026	9,990	10,020	10,020	10,020	9,865	3,222
January 09, 2026	10,075	10,010	10,010	10,075	9,945	4,962
January 08, 2026	10,050	10,065	10,065	10,065	9,935	1,368
January 07, 2026	9,940	10,105	10,105	10,105	9,940	3,614
January 06, 2026	10,220	10,065	10,065	10,220	10,060	4,503
January 05, 2026	10,195	10,130	10,130	10,195	10,065	3,212
January 02, 2026	10,320	10,160	10,160	10,320	10,115	5,898
December 30, 2025	10,245	10,270	10,270	10,295	10,190	3,297
December 29, 2025	10,180	10,195	10,195	10,220	10,145	3,978
December 26, 2025	10,495	10,215	10,215	10,495	10,200	3,571
December 24, 2025	10,445	10,495	10,495	10,580	10,440	1,812
December 23, 2025	10,470	10,445	10,445	10,490	10,385	946
December 22, 2025	10,500	10,470	10,470	10,500	10,365	812
December 19, 2025	10,385	10,355	10,355	10,410	10,325	10,877
December 18, 2025	10,455	10,355	10,355	10,455	10,280	2,450
December 17, 2025	10,460	10,530	10,530	10,570	10,415	2,221
December 16, 2025	10,525	10,400	10,400	10,525	10,345	29,080
December 15, 2025	10,610	10,580	10,580	10,630	10,535	5,665
December 12, 2025	10,425	10,605	10,605	10,635	10,405	22,814
December 11, 2025	10,330	10,370	10,370	10,395	10,250	36,542
December 10, 2025	10,350	10,220	10,220	10,350	10,200	1,764
December 09, 2025	10,335	10,350	10,350	10,350	10,235	1,985
December 08, 2025	10,425	10,315	10,315	10,425	10,275	5,112
December 05, 2025	10,255	10,395	10,395	10,400	10,255	10,161
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

KODEX Consumer Discretionary (266390.KS) KSC