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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	21,230	21,405	21,405	21,450	21,230	2,013
October 16, 2025	21,260	21,220	21,220	21,355	21,220	5,765
October 15, 2025	21,180	21,125	21,125	21,600	21,085	8,988
October 14, 2025	21,095	21,010	21,010	21,140	20,925	33,715
October 13, 2025	21,225	21,300	21,300	21,300	21,210	35,643
October 10, 2025	21,060	20,995	20,995	21,090	20,610	16,748
October 02, 2025	20,765	20,610	20,610	20,765	20,315	20,091
October 01, 2025	20,580	20,580	20,580	20,695	20,550	26,786
September 30, 2025	20,535	20,520	20,520	20,555	20,480	47,363
September 29, 2025	20,735	20,520	20,520	20,735	20,515	29,013
September 26, 2025	20,545	20,620	20,620	20,620	20,510	4,391
September 25, 2025	20,545	20,545	20,545	20,580	20,545	1,953
September 24, 2025	20,915	20,525	20,525	20,915	20,400	3,602
September 23, 2025	20,345	20,310	20,310	20,350	20,295	2,789
September 22, 2025	20,240	20,225	20,225	20,310	20,205	11,299
September 19, 2025	20,370	20,275	20,275	20,370	20,205	5,398
September 18, 2025	20,815	20,365	20,365	20,815	20,250	4,352
September 17, 2025	20,170	20,210	20,210	20,240	20,165	2,720
September 16, 2025	20,425	20,325	20,325	20,430	20,305	7,054
September 15, 2025	20,535	20,465	20,465	20,535	20,385	5,293
September 12, 2025	20,375	20,345	20,345	20,390	20,290	6,065
September 11, 2025	20,190	20,255	20,255	20,285	20,185	2,855
September 10, 2025	20,070	20,030	20,030	20,135	20,030	3,631
September 09, 2025	20,030	20,015	20,015	20,040	19,915	11,036
September 08, 2025	20,090	20,075	20,075	20,160	20,065	3,698
September 05, 2025	20,120	20,080	20,080	20,120	20,005	2,379

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