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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	114,670	114,670	114,670	114,670	114,665	1,540
November 19, 2025	114,665	114,670	114,670	114,670	114,665	1,093
November 18, 2025	114,660	114,670	114,670	114,685	114,660	23,413
November 17, 2025	114,645	114,655	114,655	114,705	114,645	18,493
November 14, 2025	114,630	114,630	114,630	114,630	114,620	2,383
November 13, 2025	114,595	114,605	114,605	114,605	114,595	4,382
November 12, 2025	114,815	114,825	114,592	114,825	114,815	3,488
November 11, 2025	114,815	114,815	114,582.02	114,820	114,815	3,922
November 10, 2025	114,825	114,825	114,592	114,825	114,815	1,852
November 07, 2025	114,800	114,825	114,825	114,825	114,800	774
November 06, 2025	114,795	114,800	114,800	114,800	114,795	3,818
November 05, 2025	114,780	114,790	114,790	114,790	114,780	2,609
November 04, 2025	114,775	114,785	114,785	114,785	114,775	3,217
November 03, 2025	114,775	114,775	114,775	114,785	114,775	6,239
October 31, 2025	114,780	114,785	114,785	114,785	114,780	4,187
October 30, 2025	114,770	114,780	114,780	114,780	114,770	3,772
October 29, 2025	114,750	114,760	114,760	114,760	114,750	5,093
October 28, 2025	114,740	114,750	114,750	114,750	114,740	3,175
October 27, 2025	114,745	114,745	114,745	114,745	114,735	5,656
October 24, 2025	114,745	114,740	114,740	114,745	114,740	3,479
October 23, 2025	114,740	114,740	114,740	114,740	114,730	1,605
October 22, 2025	114,715	114,720	114,720	114,720	114,715	1,633
October 21, 2025	114,705	114,710	114,710	114,710	114,705	4,529
October 20, 2025	114,690	114,700	114,700	114,700	114,675	22,185
October 17, 2025	114,690	114,690	114,690	114,690	114,680	4,896
October 16, 2025	114,680	114,680	114,680	114,680	114,670	1,890
October 15, 2025	114,645	114,655	114,655	114,655	114,645	2,564
October 14, 2025	114,640	114,645	114,645	114,645	114,635	3,213
October 13, 2025	114,860	114,865	114,865	114,865	114,855	4,195
October 10, 2025	114,855	114,865	114,637	114,865	114,855	1,655
October 02, 2025	114,875	114,875	114,875	114,880	114,875	2,699
October 01, 2025	114,815	114,825	114,825	114,825	114,815	1,490
September 30, 2025	114,770	114,780	114,780	114,780	114,770	3,551
September 29, 2025	114,820	114,820	114,820	114,820	114,815	821
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

KODEX Active FRN (273140.KS) KSC