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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,975	21,945	21,945	22,042	21,890	2,877
November 19, 2025	21,570	21,550	21,550	21,675	21,520	5,960
November 18, 2025	21,735	21,660	21,660	21,860	21,555	10,646
November 17, 2025	21,650	21,815	21,815	21,865	21,650	7,126
November 14, 2025	21,820	21,635	21,635	21,985	21,550	4,272
November 13, 2025	21,990	22,030	22,030	22,095	21,985	2,468
November 12, 2025	21,920	21,985	21,985	22,005	21,835	1,945
November 11, 2025	21,665	21,650	21,650	21,750	21,585	6,825
November 10, 2025	21,645	21,595	21,595	21,870	21,500	3,792
November 07, 2025	21,310	21,385	21,385	21,425	21,270	4,027
November 06, 2025	21,335	21,250	21,250	21,335	21,170	2,687
November 05, 2025	21,075	21,165	21,165	21,500	21,010	9,012
November 04, 2025	21,050	21,075	21,075	21,095	21,015	7,286
November 03, 2025	21,120	20,950	20,950	21,120	20,950	20,438
October 31, 2025	21,170	21,125	21,125	21,175	21,105	5,106
October 30, 2025	21,055	21,005	21,005	21,055	21,000	4,326
October 29, 2025	21,360	21,355	21,355	21,365	21,225	7,453
October 28, 2025	21,450	21,375	21,375	21,450	21,335	4,885
October 27, 2025	21,500	21,465	21,465	21,555	21,380	7,646
October 24, 2025	21,360	21,370	21,370	21,415	21,275	4,330
October 23, 2025	21,300	21,360	21,360	21,390	21,220	3,525
October 22, 2025	21,245	21,170	21,170	21,995	21,090	10,789
October 21, 2025	21,270	21,250	21,250	21,285	21,185	4,140
October 20, 2025	21,115	21,170	21,170	21,215	21,115	15,251

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