KODEX SYNTH-S&P Global Infrastructure - 269420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,435	24,035	24,035	24,435	23,965	5,364
February 19, 2026	23,945	23,990	23,990	24,065	23,660	7,784
February 13, 2026	23,700	23,655	23,655	23,835	23,650	12,346
February 12, 2026	23,690	23,700	23,700	23,815	23,685	11,619
February 11, 2026	23,595	23,650	23,650	23,770	23,595	4,630
February 10, 2026	23,365	23,550	23,550	23,600	23,365	2,472
February 09, 2026	23,415	23,365	23,365	23,520	23,365	9,101
February 06, 2026	22,905	23,120	23,120	23,165	22,905	5,791
February 05, 2026	24,285	23,230	23,230	24,285	22,725	5,026
February 04, 2026	22,845	22,990	22,990	23,005	22,845	7,656
February 03, 2026	22,655	22,540	22,540	22,655	22,540	13,684
February 02, 2026	22,605	22,765	22,765	22,940	22,605	8,867
January 30, 2026	22,450	22,455	22,455	22,530	22,450	5,056
January 29, 2026	22,465	22,410	22,410	22,465	22,315	4,381
January 28, 2026	22,535	22,365	22,365	22,535	22,300	38,392
January 27, 2026	22,205	22,480	22,480	22,500	22,105	3,562
January 26, 2026	22,275	22,035	22,035	22,275	21,975	6,202
January 23, 2026	22,405	22,490	22,490	22,545	22,405	11,854
January 22, 2026	22,530	22,400	22,400	22,530	22,325	53,278
January 21, 2026	22,375	22,380	22,380	22,520	22,325	8,708
January 20, 2026	22,190	22,165	22,165	22,225	22,105	5,456
January 19, 2026	22,210	22,185	22,185	22,215	22,005	5,450
January 16, 2026	22,795	22,280	22,280	22,800	22,190	3,483
January 15, 2026	22,100	22,185	22,185	22,200	22,055	4,751
January 14, 2026	22,170	22,125	22,125	22,800	21,500	6,482
January 13, 2026	22,080	22,170	22,170	22,210	22,080	3,100
January 12, 2026	22,000	22,000	22,000	22,030	21,870	4,717
January 09, 2026	21,785	21,915	21,915	21,945	21,785	3,804
January 08, 2026	21,780	21,675	21,675	21,780	21,625	6,941
January 07, 2026	21,780	21,780	21,780	21,855	21,765	4,514
January 06, 2026	21,810	21,780	21,780	21,840	21,710	9,351
January 05, 2026	21,800	21,855	21,855	21,945	21,795	11,386
January 02, 2026	21,620	21,755	21,755	21,770	21,610	18,756
December 30, 2025	21,530	21,620	21,620	21,655	21,505	31,922
December 29, 2025	21,830	21,525	21,525	21,830	21,525	4,608
December 26, 2025	21,835	21,765	21,765	21,950	21,580	5,043
December 24, 2025	22,235	21,820	21,820	22,315	21,820	4,078
December 23, 2025	22,065	22,185	22,185	22,185	22,065	4,784
December 22, 2025	22,030	22,020	22,020	22,045	21,935	6,584
December 19, 2025	22,155	22,030	22,030	22,155	21,715	2,616
December 18, 2025	21,960	22,035	22,035	22,060	21,695	2,539
December 17, 2025	21,875	22,095	22,095	22,100	21,760	4,983
December 16, 2025	22,005	22,010	22,010	22,100	21,990	2,730
December 15, 2025	22,145	22,130	22,130	22,590	22,055	6,184
December 12, 2025	21,540	22,020	22,020	22,100	21,540	4,720
December 11, 2025	21,725	21,530	21,530	21,725	21,530	4,963
December 10, 2025	21,865	21,870	21,870	21,870	21,780	2,360
December 09, 2025	21,845	21,925	21,925	21,980	21,840	2,571
December 08, 2025	21,990	21,930	21,930	22,030	21,830	4,450
December 05, 2025	22,225	22,230	22,230	22,290	22,115	5,892
December 04, 2025	22,055	22,215	22,215	22,230	21,995	4,134
December 03, 2025	22,090	22,155	22,155	22,200	21,995	5,490
December 02, 2025	22,130	22,145	22,145	22,265	22,070	8,673
December 01, 2025	22,305	22,130	22,130	22,305	22,125	3,996
November 28, 2025	22,155	22,120	22,120	22,165	22,080	3,192
November 27, 2025	22,230	22,185	22,185	22,230	22,090	4,267
November 26, 2025	21,910	21,930	21,930	21,930	21,835	8,070
November 25, 2025	21,915	21,930	21,930	22,080	21,915	5,473
November 24, 2025	21,680	21,820	21,820	21,900	21,550	2,865
November 21, 2025	21,700	21,795	21,795	21,885	21,620	2,760

KODEX SYNTH-S&P Global Infrastructure (269420.KS) KSC