KODEX Active FRN - 273140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	114,760	114,820	114,820	114,820	114,760	26,558
September 25, 2025	114,745	114,755	114,755	114,755	114,745	1,845
September 24, 2025	114,720	114,715	114,715	114,720	114,715	1,349
September 23, 2025	114,700	114,710	114,710	114,710	114,700	1,234
September 22, 2025	114,690	114,690	114,690	114,695	114,690	1,879
September 19, 2025	114,680	114,680	114,680	114,685	114,680	1,496
September 18, 2025	114,675	114,675	114,675	114,675	114,670	3,268
September 17, 2025	114,655	114,655	114,655	114,655	114,650	1,865
September 16, 2025	114,645	114,650	114,650	114,650	114,645	1,853
September 15, 2025	114,645	114,645	114,645	114,645	114,635	2,804
September 12, 2025	114,635	114,640	114,640	114,640	114,635	6,607
September 11, 2025	114,845	114,850	114,850	114,850	114,845	1,440
September 10, 2025	114,830	114,830	114,830	114,845	114,830	1,899
September 09, 2025	114,825	114,830	114,830	114,830	114,825	2,347
September 08, 2025	114,825	114,825	114,825	114,825	114,820	931
September 05, 2025	114,835	114,840	114,840	114,840	114,825	16,779
September 04, 2025	114,790	114,790	114,790	114,790	114,790	1,075
September 03, 2025	114,770	114,780	114,780	114,780	114,770	1,378
September 02, 2025	114,765	114,765	114,765	114,767	114,765	912
September 01, 2025	114,755	114,760	114,760	114,760	114,755	6,010
August 29, 2025	114,750	114,750	114,750	114,750	114,745	1,045
August 28, 2025	114,735	114,740	114,740	114,740	114,735	1,092
August 27, 2025	114,715	114,720	114,720	114,720	114,715	4,280
August 26, 2025	114,700	114,710	114,710	114,710	114,700	1,024
August 25, 2025	114,705	114,690	114,690	114,710	114,690	39,838
August 22, 2025	114,705	114,705	114,705	114,705	114,705	1,721
August 21, 2025	114,690	114,700	114,700	114,700	114,690	2,203
August 20, 2025	114,680	114,680	114,680	114,680	114,675	5,488
August 19, 2025	114,660	114,670	114,670	114,670	114,660	1,435
August 18, 2025	114,665	114,665	114,665	114,665	114,655	2,918
August 14, 2025	114,610	114,690	114,690	114,690	114,610	881
August 13, 2025	114,620	114,645	114,645	114,645	114,620	1,035
August 12, 2025	114,870	114,870	114,870	114,870	114,850	98
August 11, 2025	114,845	114,860	114,860	114,860	114,845	2,936
August 08, 2025	114,815	114,835	114,835	114,835	114,815	3,510
August 07, 2025	114,815	114,830	114,830	114,830	114,815	4,986
August 06, 2025	114,805	114,805	114,805	114,805	114,805	5,681
August 05, 2025	114,780	114,795	114,795	114,795	114,780	1,088
August 04, 2025	114,730	114,730	114,730	114,730	114,730	816
August 01, 2025	114,780	114,780	114,780	114,780	114,770	3,263
July 31, 2025	114,765	114,775	114,775	114,775	114,765	2,537
July 30, 2025	114,740	114,750	114,750	114,750	114,740	1,660
July 29, 2025	114,740	114,740	114,740	114,740	114,730	1,547
July 28, 2025	114,730	114,735	114,735	114,735	114,725	4,103
July 25, 2025	114,730	114,730	114,730	114,730	114,720	4,114
July 24, 2025	114,705	114,715	114,715	114,715	114,705	2,385
July 23, 2025	114,705	114,705	114,705	114,705	114,695	1,096
July 22, 2025	114,690	114,695	114,695	114,695	114,685	3,244
July 21, 2025	114,680	114,680	114,680	114,690	114,670	21,752
July 18, 2025	114,675	114,685	114,685	114,685	114,675	1,313
July 17, 2025	114,670	114,680	114,680	114,680	114,670	3,620
July 16, 2025	114,650	114,660	114,660	114,660	114,650	1,243
July 15, 2025	114,655	114,655	114,655	114,655	114,645	4,505
July 14, 2025	114,640	114,645	114,645	114,650	114,635	7,766
July 11, 2025	114,645	114,645	114,645	114,645	114,635	211
July 10, 2025	114,630	114,635	114,635	114,635	114,625	1,174
July 09, 2025	114,610	114,620	114,620	114,620	114,605	5,471
July 08, 2025	114,600	114,610	114,610	114,610	114,600	2,297
July 07, 2025	114,590	114,600	114,600	114,600	114,590	2,066
July 04, 2025	114,580	114,590	114,590	114,590	114,580	2,369

KODEX Active FRN (273140.KS) KSC