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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	114,570	114,580	114,580	114,580	114,570	1,694
July 02, 2025	114,550	114,560	114,560	114,560	114,550	3,593
July 01, 2025	114,540	114,540	114,540	114,540	114,530	31,228
June 30, 2025	114,535	114,540	114,540	114,540	114,530	3,880
June 27, 2025	114,535	114,530	114,530	114,535	114,525	5,940
June 26, 2025	114,520	114,530	114,530	114,530	114,520	1,383
June 25, 2025	114,505	114,505	114,505	114,505	114,495	3,195
June 24, 2025	114,497	114,500	114,500	114,500	114,497	1,647
June 23, 2025	114,495	114,495	114,495	114,495	114,485	1,583
June 20, 2025	114,485	114,495	114,495	114,495	114,485	5,423
June 19, 2025	114,480	114,485	114,485	114,485	114,475	2,606
June 18, 2025	114,465	114,465	114,465	114,465	114,455	3,835
June 17, 2025	114,445	114,455	114,455	114,455	114,445	2,085
June 16, 2025	114,435	114,445	114,445	114,445	114,435	4,630
June 13, 2025	114,430	114,435	114,435	114,435	114,415	24,155
June 12, 2025	114,415	114,415	114,415	114,415	114,405	1,075
June 11, 2025	114,390	114,390	114,390	114,390	114,380	1,954
June 10, 2025	114,380	114,380	114,380	114,380	114,370	11,609
June 09, 2025	114,370	114,380	114,380	114,380	114,355	29,787
June 05, 2025	114,350	114,360	114,360	114,360	114,350	1,715
June 04, 2025	114,350	114,345	114,345	114,350	114,340	1,850
June 02, 2025	114,320	114,330	114,330	114,335	114,315	44,300
May 30, 2025	114,295	114,295	114,295	114,295	114,287	1,691
May 29, 2025	114,270	114,270	114,270	114,270	114,260	92
May 28, 2025	114,275	114,275	114,275	114,275	114,265	1,586
May 27, 2025	114,275	114,275	114,275	114,275	114,270	1,629
May 26, 2025	114,265	114,260	114,260	114,265	114,255	532
May 23, 2025	114,245	114,245	114,245	114,245	114,240	1,818
May 22, 2025	114,245	114,255	114,255	114,255	114,245	1,288

KODEX Active FRN (273140.KS) KSC