KODEX MSCI Momentum - 275280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	18,595	18,050	18,050	18,595	18,050	403
August 18, 2025	18,700	18,500	18,500	18,700	18,500	1,230
August 14, 2025	18,825	18,735	18,735	18,825	18,680	328
August 13, 2025	18,725	18,705	18,705	18,725	18,370	6,406
August 12, 2025	18,755	18,460	18,460	18,865	18,420	41,256
August 11, 2025	18,705	18,660	18,660	18,730	18,625	968
August 08, 2025	18,920	18,705	18,705	18,920	18,660	7,139
August 07, 2025	18,965	18,890	18,890	18,965	18,835	1,290
August 06, 2025	18,810	18,785	18,785	18,820	18,650	6,586
August 05, 2025	18,780	18,850	18,850	18,880	18,670	36,157
August 04, 2025	18,145	18,500	18,500	18,535	18,145	5,192
August 01, 2025	18,930	18,295	18,295	18,930	18,150	66,622
July 31, 2025	19,030	19,015	19,015	19,100	18,875	17,447
July 30, 2025	18,970	18,825	18,825	18,970	18,775	29,634
July 29, 2025	18,515	18,905	18,905	18,925	18,515	35,792
July 28, 2025	19,000	18,650	18,650	19,000	18,600	503
July 25, 2025	18,840	18,790	18,790	18,875	18,735	14,321
July 24, 2025	18,860	18,710	18,710	18,965	18,680	1,168
July 23, 2025	18,670	18,580	18,580	18,670	18,385	2,392
July 22, 2025	18,780	18,585	18,585	18,805	18,515	1,000
July 21, 2025	18,765	18,860	18,860	18,865	18,675	17,782
July 18, 2025	18,670	18,610	18,610	18,755	18,520	14,523
July 17, 2025	18,670	18,675	18,675	18,720	18,490	20,399
July 16, 2025	18,805	18,670	18,670	18,805	18,600	1,263
July 15, 2025	18,565	18,815	18,815	18,820	18,495	6,497
July 14, 2025	18,390	18,470	18,470	18,530	18,275	3,377
July 11, 2025	18,680	18,280	18,280	18,680	18,280	15,440
July 10, 2025	18,465	18,560	18,560	18,625	18,465	25,684
July 09, 2025	18,265	18,380	18,380	18,460	18,230	19,455
July 08, 2025	17,865	18,265	18,265	18,265	17,840	1,737
July 07, 2025	17,350	17,630	17,630	17,670	17,350	3,976
July 04, 2025	17,950	17,350	17,350	17,990	17,345	3,694
July 03, 2025	18,065	17,950	17,950	18,090	17,900	5,298
July 02, 2025	18,085	17,955	17,955	18,095	17,715	3,043
July 01, 2025	18,515	18,235	18,235	18,590	18,180	8,152
June 30, 2025	18,235	18,335	18,335	18,420	18,190	11,393
June 27, 2025	18,385	18,160	18,160	18,485	18,100	2,464
June 26, 2025	18,425	18,295	18,295	18,425	17,885	806
June 25, 2025	18,725	18,385	18,385	18,725	18,310	14,079
June 24, 2025	18,460	18,550	18,550	18,585	18,270	4,583
June 23, 2025	18,050	18,190	18,190	18,190	17,945	2,756
June 20, 2025	17,935	18,050	18,050	18,110	17,870	3,100
June 19, 2025	17,910	17,895	17,895	17,920	17,680	25,886
June 18, 2025	17,740	17,850	17,850	17,880	17,740	2,968
June 17, 2025	17,905	17,740	17,740	17,995	17,540	9,754
June 16, 2025	17,415	17,800	17,800	17,800	17,415	5,144
June 13, 2025	17,495	17,200	17,200	17,495	17,120	9,393
June 12, 2025	17,215	17,215	17,215	17,375	17,185	2,808
June 11, 2025	17,115	17,040	17,040	17,115	16,930	7,109
June 10, 2025	16,645	16,875	16,875	16,985	16,645	1,236
June 09, 2025	16,610	16,600	16,600	16,610	16,505	3,700
June 05, 2025	16,315	16,355	16,355	16,460	16,310	812
June 04, 2025	15,995	16,180	16,180	16,180	15,995	1,656
June 02, 2025	15,770	15,755	15,755	15,845	15,680	374
May 30, 2025	15,890	15,690	15,690	15,890	15,685	1,276
May 29, 2025	15,850	15,890	15,890	15,905	15,845	1,806
May 28, 2025	15,715	15,570	15,570	15,815	15,550	72,498
May 27, 2025	15,580	15,600	15,600	15,600	15,560	538
May 26, 2025	15,270	15,580	15,580	15,580	15,270	1,355
May 23, 2025	15,195	15,195	15,195	15,195	15,195	168

KODEX MSCI Momentum (275280.KS) KSC