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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,800	22,255	22,255	22,405	21,800	85,861
November 19, 2025	21,910	21,750	21,750	21,935	21,220	127,451
November 18, 2025	22,240	21,880	21,880	22,365	21,670	128,924
November 17, 2025	22,260	22,235	22,235	22,385	22,030	148,764
November 14, 2025	21,880	22,220	22,220	22,495	21,870	324,170
November 13, 2025	21,700	22,170	22,170	22,295	21,615	330,986
November 12, 2025	20,570	21,545	21,545	21,590	20,570	225,863
November 11, 2025	20,580	20,270	20,270	20,690	20,220	108,616
November 10, 2025	20,665	20,570	20,570	20,760	20,405	90,071
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

KODEX Healthcare (266420.KS) KSC