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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	19,790	19,175	19,175	19,790	19,165	19,318
June 11, 2025	19,235	19,215	19,215	19,280	18,950	7,612
June 10, 2025	19,045	19,230	19,230	19,230	19,040	4,908
June 09, 2025	19,200	19,210	19,210	19,325	19,175	3,453
June 05, 2025	19,225	19,195	19,195	19,325	19,170	6,058
June 04, 2025	19,430	19,290	19,290	19,440	19,290	10,745
June 02, 2025	18,795	19,155	19,155	19,465	18,795	3,968
May 30, 2025	20,490	19,145	19,145	20,490	18,825	5,197
May 29, 2025	19,365	19,405	19,405	20,510	19,365	12,148
May 28, 2025	19,325	19,320	19,320	19,460	19,315	9,277
May 27, 2025	19,225	19,305	19,305	19,305	19,200	4,650
May 26, 2025	19,300	19,160	19,160	19,310	19,110	2,598
May 23, 2025	19,085	19,035	19,035	19,245	19,000	3,601
May 22, 2025	19,255	19,085	19,085	19,310	19,005	3,003

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