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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114,685	114,700	114,700	114,700	114,685	4,339
February 19, 2026	114,680	114,690	114,690	114,695	114,680	5,512
February 13, 2026	114,675	114,675	114,675	114,675	114,650	6,010
February 12, 2026	114,650	114,645	114,645	114,650	114,630	5,350
February 11, 2026	114,850	114,850	114,612	114,850	114,840	4,126
February 10, 2026	114,830	114,840	114,602.02	114,840	114,830	3,965
February 09, 2026	114,830	114,835	114,597.03	114,845	114,820	14,656
February 06, 2026	114,810	114,815	114,577.07	114,815	114,800	9,601
February 05, 2026	114,780	114,790	114,552.12	114,790	114,780	5,927
February 04, 2026	114,765	114,765	114,527.18	114,775	114,765	4,379
February 03, 2026	114,755	114,765	114,765	114,765	114,755	3,117
February 02, 2026	114,745	114,755	114,755	114,755	114,745	3,676
January 30, 2026	114,745	114,745	114,745	114,745	114,735	8,688
January 29, 2026	114,730	114,735	114,735	114,735	114,730	8,282
January 28, 2026	114,750	114,745	114,745	114,765	114,735	15,252
January 27, 2026	114,730	114,750	114,750	114,750	114,730	19,522
January 26, 2026	114,735	114,735	114,735	114,735	114,725	3,710
January 23, 2026	114,725	114,735	114,735	114,735	114,725	5,951
January 22, 2026	114,715	114,725	114,725	114,725	114,715	7,007
January 21, 2026	114,710	114,720	114,720	114,730	114,705	24,959
January 20, 2026	114,695	114,720	114,720	114,720	114,695	22,790
January 19, 2026	114,695	114,695	114,695	114,705	114,690	4,123
January 16, 2026	114,695	114,700	114,700	114,700	114,695	814
January 15, 2026	114,685	114,690	114,690	114,690	114,685	2,627
January 14, 2026	114,665	114,670	114,670	114,670	114,665	4,762
January 13, 2026	114,900	114,905	114,659	114,905	114,900	3,928
January 12, 2026	114,890	114,895	114,649.02	114,895	114,885	4,970
January 09, 2026	114,875	114,885	114,885	114,885	114,875	7,036
January 08, 2026	114,865	114,875	114,875	114,875	114,865	4,343
January 07, 2026	114,850	114,850	114,850	114,850	114,840	3,914
January 06, 2026	114,820	114,830	114,830	114,840	114,820	21,383
January 05, 2026	114,815	114,815	114,815	114,815	114,810	2,681
January 02, 2026	114,805	114,815	114,815	114,815	114,805	16,474
December 30, 2025	114,810	114,815	114,815	114,815	114,790	9,084
December 29, 2025	114,725	114,835	114,835	114,835	114,725	6,689
December 26, 2025	114,740	114,740	114,740	114,740	114,735	2,482
December 24, 2025	114,705	114,725	114,725	114,725	114,705	18,005
December 23, 2025	114,690	114,690	114,690	114,690	114,690	1,390
December 22, 2025	114,670	114,680	114,680	114,680	114,670	7,347
December 19, 2025	114,655	114,660	114,660	114,660	114,650	5,235
December 18, 2025	114,645	114,650	114,650	114,650	114,645	2,222
December 17, 2025	114,620	114,625	114,625	114,625	114,620	2,406
December 16, 2025	114,600	114,600	114,600	114,600	114,595	5,432
December 15, 2025	114,620	114,580	114,580	114,625	114,580	51,471
December 12, 2025	114,615	114,620	114,620	114,620	114,615	2,977
December 11, 2025	114,845	114,845	114,613	114,850	114,845	3,516
December 10, 2025	114,820	114,820	114,588.05	114,820	114,815	6,125
December 09, 2025	114,800	114,815	114,583.06	114,815	114,800	23,271
December 08, 2025	114,790	114,790	114,558.11	114,795	114,790	2,733
December 05, 2025	114,790	114,795	114,795	114,795	114,790	147
December 04, 2025	114,785	114,790	114,790	114,790	114,785	1,332
December 03, 2025	114,770	114,775	114,775	114,815	114,765	48,441
December 02, 2025	114,765	114,770	114,770	114,770	114,765	4,587
December 01, 2025	114,760	114,760	114,760	114,760	114,755	2,359
November 28, 2025	114,740	114,750	114,750	114,750	114,740	3,976
November 27, 2025	114,740	114,740	114,740	114,740	114,735	76
November 26, 2025	114,705	114,715	114,715	114,715	114,705	2,231
November 25, 2025	114,705	114,705	114,705	114,705	114,700	2,949
November 24, 2025	114,580	114,700	114,700	114,700	114,580	5,045
November 21, 2025	114,670	114,675	114,675	114,675	114,670	2,549

KODEX Active FRN (273140.KS) KSC