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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	17,460	17,890	17,890	17,935	17,370	91,383
July 02, 2025	17,140	17,470	17,470	17,470	17,140	71,793
July 01, 2025	17,015	17,110	17,110	17,190	17,005	75,429
June 30, 2025	17,035	17,075	17,075	17,135	16,920	34,080
June 27, 2025	17,130	17,090	17,090	17,240	17,030	39,159
June 26, 2025	17,415	17,130	17,130	17,415	16,960	43,131
June 25, 2025	17,355	17,305	17,305	17,400	17,180	42,608
June 24, 2025	17,220	17,360	17,360	17,475	17,220	41,481
June 23, 2025	17,095	17,120	17,120	17,235	17,005	72,296
June 20, 2025	17,200	17,480	17,480	17,580	17,160	69,490
June 19, 2025	17,330	17,185	17,185	17,330	17,020	41,919
June 18, 2025	17,190	17,225	17,225	17,330	17,080	32,340
June 17, 2025	17,345	17,255	17,255	17,450	17,135	88,628
June 16, 2025	17,215	17,345	17,345	17,455	17,155	53,301
June 13, 2025	17,855	17,215	17,215	17,855	17,015	101,458
June 12, 2025	17,875	17,855	17,855	17,915	17,665	86,131
June 11, 2025	17,575	17,780	17,780	17,810	17,535	113,779
June 10, 2025	17,220	17,515	17,515	17,540	17,125	60,506
June 09, 2025	16,860	17,180	17,180	17,250	16,830	55,687
June 05, 2025	16,945	16,815	16,815	17,045	16,725	77,596
June 04, 2025	17,005	16,885	16,885	17,100	16,865	39,370
June 02, 2025	16,865	17,035	17,035	17,085	16,865	42,146
May 30, 2025	16,820	16,935	16,935	17,050	16,760	26,928
May 29, 2025	16,755	16,800	16,800	16,830	16,690	22,538
May 28, 2025	16,910	16,680	16,680	16,910	16,635	27,146
May 27, 2025	16,810	16,800	16,800	16,810	16,630	19,760
May 26, 2025	16,400	16,580	16,580	16,585	16,355	14,159
May 23, 2025	16,505	16,370	16,370	16,545	16,345	17,395
May 22, 2025	16,545	16,525	16,525	17,400	16,150	69,637

KODEX Healthcare (266420.KS) KSC