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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,660	24,480	24,480	24,870	24,445	558,985
February 19, 2026	23,850	24,795	24,795	24,910	23,830	201,262
February 13, 2026	23,830	23,685	23,685	23,830	23,425	68,657
February 12, 2026	23,655	23,850	23,850	23,965	23,445	113,068
February 11, 2026	23,685	23,695	23,695	24,110	23,660	75,546
February 10, 2026	23,460	23,390	23,390	23,785	23,225	79,364
February 09, 2026	23,140	23,495	23,495	23,645	23,090	104,073
February 06, 2026	22,520	22,580	22,580	22,720	22,020	159,602
February 05, 2026	24,015	23,175	23,175	24,250	23,075	135,919
February 04, 2026	23,505	23,710	23,710	24,100	23,505	112,250
February 03, 2026	23,545	23,675	23,675	23,730	23,290	99,612
February 02, 2026	23,580	23,010	23,010	23,880	22,775	270,350
January 30, 2026	24,590	23,960	23,960	24,725	23,960	202,262
January 29, 2026	24,830	24,960	24,960	25,085	24,085	202,414
January 28, 2026	24,060	24,665	24,665	24,850	24,000	1.1M
January 27, 2026	23,465	23,885	23,885	24,055	23,465	322,473
January 26, 2026	22,820	23,815	23,815	23,815	22,805	485,968
January 23, 2026	21,670	22,555	22,555	22,590	21,565	420,486
January 22, 2026	21,385	21,510	21,510	21,685	20,985	525,992
January 21, 2026	22,045	21,280	21,280	22,200	20,875	673,000
January 20, 2026	22,640	22,620	22,620	23,095	22,582	369,357
January 19, 2026	22,705	22,610	22,610	22,720	22,495	134,027
January 16, 2026	22,435	22,820	22,820	23,060	21,985	204,360
January 15, 2026	22,465	22,600	22,600	22,640	22,405	96,403
January 14, 2026	23,030	22,455	22,455	23,035	22,290	204,788
January 13, 2026	23,115	22,920	22,920	23,220	22,850	130,388
January 12, 2026	23,460	23,025	23,025	23,470	22,875	189,589
January 09, 2026	23,230	23,445	23,445	23,445	22,990	132,135
January 08, 2026	23,175	23,180	23,180	23,255	22,830	137,535
January 07, 2026	22,810	22,890	22,890	22,960	22,410	127,553
January 06, 2026	22,780	22,800	22,800	23,035	22,665	165,735
January 05, 2026	22,110	22,780	22,780	22,830	21,850	166,570
January 02, 2026	21,905	22,155	22,155	22,350	21,895	110,432
December 30, 2025	21,650	21,680	21,680	21,800	21,505	50,214
December 29, 2025	21,400	21,675	21,675	21,700	21,345	94,047
December 26, 2025	21,150	21,315	21,315	21,350	21,030	75,487
December 24, 2025	21,330	21,160	21,160	21,335	21,045	67,361
December 23, 2025	21,500	21,340	21,340	21,535	21,250	69,186
December 22, 2025	21,825	21,500	21,500	21,840	21,430	77,490
December 19, 2025	21,420	21,680	21,680	21,835	21,265	51,078
December 18, 2025	21,190	21,310	21,310	21,490	21,055	58,668
December 17, 2025	21,760	21,420	21,420	21,845	21,340	60,375
December 16, 2025	22,020	21,735	21,735	22,090	21,725	51,384
December 15, 2025	21,520	21,940	21,940	22,030	21,487	87,510
December 12, 2025	21,875	21,650	21,650	21,910	21,560	60,750
December 11, 2025	22,030	21,890	21,890	22,145	21,770	86,256
December 10, 2025	21,630	21,840	21,840	21,895	21,450	54,709
December 09, 2025	21,535	21,630	21,630	21,660	21,405	102,840
December 08, 2025	21,760	21,420	21,420	21,770	21,360	99,951
December 05, 2025	22,120	21,715	21,715	22,275	21,435	203,353
December 04, 2025	22,195	22,195	22,195	22,440	21,965	59,194
December 03, 2025	22,185	22,195	22,195	22,290	22,010	81,988
December 02, 2025	22,170	22,185	22,185	22,220	21,880	91,605
December 01, 2025	22,285	22,330	22,330	22,560	22,180	89,079
November 28, 2025	21,950	22,200	22,200	22,355	21,885	216,438
November 27, 2025	21,690	21,660	21,660	21,950	21,620	77,777
November 26, 2025	21,360	21,690	21,690	21,895	21,250	102,805
November 25, 2025	21,795	21,240	21,240	21,880	21,070	120,553
November 24, 2025	22,500	21,625	21,625	22,500	21,495	173,514
November 21, 2025	21,785	21,950	21,950	22,100	21,690	143,991

KODEX Healthcare (266420.KS) KSC