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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20,120	20,080	20,080	20,120	20,005	2,379
September 04, 2025	20,000	20,060	20,060	20,110	19,945	6,109
September 03, 2025	20,110	20,130	20,130	20,140	20,030	3,675
September 02, 2025	20,140	20,115	20,115	20,215	20,100	4,550
September 01, 2025	20,250	20,195	20,195	20,305	20,180	3,831
August 29, 2025	20,230	20,325	20,325	20,375	20,180	4,475
August 28, 2025	20,310	20,220	20,220	20,310	20,160	4,475
August 27, 2025	20,395	20,385	20,385	20,420	20,325	6,190
August 26, 2025	20,405	20,450	20,450	20,450	20,290	3,542
August 25, 2025	20,515	20,490	20,490	20,570	20,455	19,638
August 22, 2025	20,640	20,515	20,515	20,690	20,490	6,139
August 21, 2025	20,705	20,645	20,645	20,705	20,540	2,880
August 20, 2025	20,360	20,540	20,540	20,555	20,360	8,069
August 19, 2025	20,305	20,390	20,390	20,430	20,265	4,821
August 18, 2025	20,235	20,800	20,800	20,800	20,235	6,608
August 14, 2025	20,250	20,215	20,215	20,260	20,115	1,906
August 13, 2025	20,290	20,250	20,250	20,290	20,195	2,141
August 12, 2025	20,290	20,225	20,225	20,325	20,175	3,744
August 11, 2025	20,175	20,250	20,250	20,270	20,160	3,209
August 08, 2025	20,115	20,175	20,175	20,225	20,115	3,013
August 07, 2025	20,150	20,085	20,085	20,190	20,085	2,865
August 06, 2025	20,140	20,145	20,145	20,195	20,015	1,976
August 05, 2025	20,025	20,055	20,055	20,105	20,000	5,645
August 04, 2025	19,880	19,785	19,785	19,955	19,750	45,259
August 01, 2025	19,705	19,995	19,995	20,175	19,705	4,687
July 31, 2025	19,950	20,100	20,100	20,150	19,950	2,596
July 30, 2025	19,815	19,760	19,760	19,850	19,730	2,157
July 29, 2025	19,785	19,815	19,815	19,860	19,690	7,289
July 28, 2025	19,695	19,870	19,870	19,875	19,695	1,556
July 25, 2025	19,710	19,785	19,785	19,790	19,710	5,122
July 24, 2025	19,735	19,590	19,590	19,740	19,535	4,515
July 23, 2025	19,855	19,775	19,775	19,855	19,665	4,526
July 22, 2025	19,760	19,825	19,825	19,840	19,635	2,055
July 21, 2025	19,845	19,925	19,925	19,990	19,845	6,029
July 18, 2025	19,775	19,825	19,825	20,600	19,655	6,371
July 17, 2025	19,430	19,555	19,555	19,560	19,430	3,542
July 16, 2025	19,545	19,410	19,410	19,555	19,410	5,551
July 15, 2025	19,570	19,635	19,635	19,715	19,570	2,779
July 14, 2025	19,540	19,490	19,490	19,560	19,375	3,238
July 11, 2025	19,630	19,545	19,545	19,630	19,400	3,443
July 10, 2025	19,375	19,395	19,395	19,510	19,270	4,235
July 09, 2025	19,290	19,280	19,280	19,460	19,260	3,152
July 08, 2025	19,395	19,390	19,390	19,575	19,375	4,584
July 07, 2025	19,475	19,350	19,350	19,515	19,320	7,105
July 04, 2025	19,345	19,300	19,300	19,570	19,260	8,494
July 03, 2025	19,635	19,315	19,315	19,995	19,065	19,042
July 02, 2025	19,420	19,490	19,490	19,880	19,420	4,401
July 01, 2025	19,410	19,285	19,285	19,410	19,230	10,146
June 30, 2025	19,350	19,345	19,345	19,450	19,345	5,829
June 27, 2025	19,295	19,220	19,220	19,315	19,180	1,887
June 26, 2025	19,160	19,135	19,135	19,170	19,020	3,110
June 25, 2025	19,220	19,180	19,180	19,235	19,180	2,911
June 24, 2025	19,390	19,215	19,215	19,390	19,155	3,100
June 23, 2025	18,775	19,210	19,210	19,280	18,775	4,585
June 20, 2025	19,290	19,165	19,165	19,335	19,135	4,249
June 19, 2025	19,330	19,285	19,285	19,330	19,240	1,215
June 18, 2025	19,350	19,310	19,310	19,365	19,250	1,401
June 17, 2025	19,120	19,230	19,230	19,320	19,120	4,436
June 16, 2025	19,475	19,395	19,395	19,480	19,260	2,579
June 13, 2025	19,160	19,310	19,310	19,390	19,160	5,376

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