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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20,410	20,580	20,580	20,815	20,245	344,573
November 06, 2025	21,095	20,805	20,805	21,160	20,610	349,871
November 05, 2025	21,385	20,830	20,830	21,445	20,405	504,796
November 04, 2025	20,500	21,130	21,130	21,330	20,380	565,714
November 03, 2025	20,325	20,475	20,475	20,475	20,130	328,391
October 31, 2025	19,960	20,290	20,290	20,345	19,920	129,130
October 30, 2025	19,980	19,830	19,830	20,205	19,700	141,068
October 29, 2025	20,160	19,870	19,870	20,160	19,780	133,588
October 28, 2025	20,250	20,085	20,085	20,265	19,950	233,689
October 27, 2025	19,095	20,070	20,070	20,075	19,050	235,427
October 24, 2025	19,175	19,020	19,020	19,200	19,000	69,152
October 23, 2025	19,180	19,080	19,080	19,300	19,005	63,188
October 22, 2025	19,265	19,300	19,300	19,535	19,000	81,111
October 21, 2025	19,290	19,220	19,220	19,420	19,015	105,156
October 20, 2025	18,855	19,110	19,110	19,200	18,825	123,584
October 17, 2025	18,790	18,735	18,735	18,990	18,545	72,925
October 16, 2025	18,990	18,810	18,810	18,990	18,720	815,626
October 15, 2025	18,825	18,925	18,925	18,945	18,690	52,762
October 14, 2025	18,835	18,685	18,685	19,035	18,495	64,375
October 13, 2025	18,845	18,835	18,835	18,960	18,660	110,418
October 10, 2025	19,185	19,095	19,095	19,185	18,870	54,171
October 02, 2025	19,145	19,185	19,185	19,250	19,010	96,530
October 01, 2025	19,075	19,000	19,000	19,215	19,000	56,869
September 30, 2025	19,170	19,000	19,000	19,170	18,965	64,805
September 29, 2025	18,970	19,145	19,145	19,150	18,950	58,542
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

KODEX Healthcare (266420.KS) KSC