KODEX Healthcare - 266420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19,115	18,875	18,875	19,115	18,745	99,989
September 25, 2025	19,475	19,150	19,150	19,475	19,060	165,707
September 24, 2025	19,975	19,475	19,475	20,050	19,215	118,430
September 23, 2025	19,720	20,030	20,030	20,045	19,615	146,937
September 22, 2025	19,480	19,805	19,805	19,820	19,385	193,439
September 19, 2025	19,045	19,355	19,355	19,395	19,045	73,031
September 18, 2025	19,105	19,095	19,095	19,290	19,010	66,633
September 17, 2025	19,360	19,080	19,080	19,415	19,025	52,803
September 16, 2025	19,400	19,395	19,395	19,430	19,280	41,012
September 15, 2025	19,430	19,450	19,450	19,485	19,275	70,740
September 12, 2025	19,250	19,480	19,480	19,485	19,200	72,565
September 11, 2025	19,155	19,160	19,160	19,335	19,030	64,100
September 10, 2025	19,110	19,155	19,155	19,240	19,080	49,744
September 09, 2025	19,200	19,070	19,070	19,200	18,895	37,913
September 08, 2025	19,250	19,105	19,105	19,300	19,050	81,223
September 05, 2025	18,910	19,015	19,015	19,045	18,735	50,439
September 04, 2025	18,735	18,785	18,785	18,870	18,700	36,234
September 03, 2025	18,505	18,700	18,700	18,705	18,425	110,575
September 02, 2025	18,295	18,545	18,545	18,575	18,255	38,584
September 01, 2025	18,290	18,235	18,235	18,515	18,200	65,466
August 29, 2025	18,545	18,265	18,265	18,650	18,240	33,741
August 28, 2025	18,435	18,410	18,410	18,470	18,350	38,827
August 27, 2025	18,455	18,420	18,420	18,490	18,350	20,938
August 26, 2025	18,300	18,510	18,510	18,535	18,250	26,337
August 25, 2025	18,380	18,435	18,435	18,550	18,380	49,383
August 22, 2025	17,980	18,200	18,200	18,275	17,975	38,027
August 21, 2025	18,000	17,985	17,985	18,175	17,925	24,793
August 20, 2025	18,005	18,035	18,035	18,105	17,780	59,107
August 19, 2025	18,450	18,145	18,145	18,455	18,065	51,653
August 18, 2025	18,735	18,460	18,460	18,855	18,440	40,450
August 14, 2025	18,810	18,735	18,735	18,875	18,660	84,796
August 13, 2025	18,420	18,810	18,810	18,810	18,370	37,385
August 12, 2025	18,395	18,290	18,290	18,615	18,280	62,276
August 11, 2025	18,425	18,380	18,380	18,425	18,175	39,277
August 08, 2025	18,425	18,440	18,440	18,510	18,345	79,733
August 07, 2025	18,555	18,390	18,390	18,560	18,340	102,344
August 06, 2025	18,340	18,660	18,660	18,685	18,340	45,210
August 05, 2025	18,565	18,685	18,685	18,860	18,555	95,961
August 04, 2025	18,115	18,425	18,425	18,450	18,055	57,004
August 01, 2025	18,625	18,030	18,030	18,630	18,025	114,903
July 31, 2025	18,980	18,900	18,900	19,035	18,695	91,202
July 30, 2025	19,110	18,980	18,980	19,250	18,980	33,748
July 29, 2025	18,950	19,110	19,110	19,125	18,805	57,976
July 28, 2025	19,270	18,950	18,950	19,295	18,935	55,002
July 25, 2025	19,380	19,265	19,265	19,390	19,195	64,053
July 24, 2025	19,615	19,540	19,540	19,870	19,470	73,350
July 23, 2025	19,440	19,525	19,525	19,525	19,195	71,352
July 22, 2025	19,300	19,260	19,260	19,625	19,090	483,218
July 21, 2025	19,720	19,285	19,285	19,720	19,235	446,995
July 18, 2025	19,620	19,530	19,530	19,765	19,375	121,735
July 17, 2025	18,755	19,500	19,500	19,500	18,755	226,631
July 16, 2025	18,520	18,735	18,735	18,810	18,515	73,517
July 15, 2025	18,340	18,730	18,730	18,730	18,295	91,941
July 14, 2025	18,475	18,300	18,300	18,475	18,175	46,663
July 11, 2025	18,415	18,345	18,345	18,610	18,315	83,029
July 10, 2025	18,045	18,510	18,510	18,540	18,040	189,541
July 09, 2025	17,730	17,950	17,950	17,965	17,645	45,360
July 08, 2025	17,705	17,770	17,770	17,850	17,590	36,302
July 07, 2025	17,555	17,800	17,800	17,895	17,405	70,654
July 04, 2025	17,785	17,580	17,580	17,945	17,510	64,243

KODEX Healthcare (266420.KS) KSC