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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32,965	33,770	33,770	33,770	32,735	7,158
February 19, 2026	32,575	32,650	32,650	32,695	32,340	41,582
February 13, 2026	31,455	31,680	31,680	32,070	31,455	7,599
February 12, 2026	31,395	31,500	31,500	31,585	31,025	4,705
February 11, 2026	30,675	30,800	30,800	30,995	30,295	2,545
February 10, 2026	31,195	30,680	30,680	31,195	30,675	8,226
February 09, 2026	30,955	30,920	30,920	30,985	30,665	7,204
February 06, 2026	28,795	29,425	29,425	29,615	28,245	6,164
February 05, 2026	30,550	29,885	29,885	30,870	29,765	7,665
February 04, 2026	31,010	31,375	31,375	31,425	30,850	20,767
February 03, 2026	30,140	31,005	31,005	31,030	29,935	8,394
February 02, 2026	30,205	28,810	28,810	30,500	28,735	45,744
January 30, 2026	30,530	30,825	30,825	31,315	30,515	8,542
January 29, 2026	30,680	30,545	30,545	30,705	29,715	3,613
January 28, 2026	29,820	30,110	30,110	30,145	29,620	17,018
January 27, 2026	28,655	29,320	29,320	29,430	28,305	3,223
January 26, 2026	28,785	28,490	28,490	28,825	28,450	4,989
January 23, 2026	28,595	28,830	28,830	28,830	28,375	1,020
January 22, 2026	28,605	28,320	28,320	28,775	28,275	4,740
January 21, 2026	27,855	28,250	28,250	28,260	27,780	2,747
January 20, 2026	28,505	28,245	28,245	28,645	27,990	5,161
January 19, 2026	28,305	28,585	28,585	28,595	28,130	24,859
January 16, 2026	28,130	28,290	28,290	28,290	27,847	3,001
January 15, 2026	27,620	27,840	27,840	27,865	27,570	1,209
January 14, 2026	27,420	27,610	27,610	27,610	27,220	929
January 13, 2026	27,415	27,390	27,390	27,415	27,062	60,098
January 12, 2026	27,335	27,080	27,080	27,350	26,805	9,798
January 09, 2026	26,580	26,805	26,805	26,895	26,315	42,946
January 08, 2026	26,350	26,590	26,590	26,970	26,350	6,019
January 07, 2026	26,565	26,175	26,175	26,710	25,970	2,022
January 06, 2026	25,585	26,290	26,290	26,290	25,235	3,245
January 05, 2026	25,205	25,585	25,585	25,620	25,185	6,102
January 02, 2026	24,155	24,750	24,750	24,810	24,155	4,081
December 30, 2025	24,100	24,125	24,125	24,235	23,970	7,125
December 29, 2025	23,575	24,050	24,050	24,050	23,575	3,228
December 26, 2025	23,445	23,270	23,270	23,445	23,270	230
December 24, 2025	23,580	23,275	23,275	23,580	23,240	280
December 23, 2025	23,440	23,295	23,295	23,475	23,295	1,302
December 22, 2025	23,170	23,170	23,170	23,285	23,115	1,353
December 19, 2025	22,720	22,785	22,785	22,895	22,640	5,485
December 18, 2025	22,425	22,445	22,445	22,655	22,325	2,358
December 17, 2025	22,475	22,700	22,700	22,710	22,415	597
December 16, 2025	22,955	22,440	22,440	22,955	22,440	716
December 15, 2025	22,660	23,015	23,015	23,120	22,660	663
December 12, 2025	23,305	23,465	23,465	23,535	23,290	1,625
December 11, 2025	23,670	23,230	23,230	23,670	23,175	701
December 10, 2025	23,385	23,395	23,395	23,600	23,350	2,370
December 09, 2025	23,465	23,385	23,385	23,465	23,340	1,043
December 08, 2025	23,215	23,415	23,415	23,415	22,980	842
December 05, 2025	22,775	23,120	23,120	23,120	22,575	2,146
December 04, 2025	22,895	22,690	22,690	22,895	22,495	815
December 03, 2025	22,800	22,925	22,925	22,960	22,620	925
December 02, 2025	22,360	22,565	22,565	22,615	22,360	859
December 01, 2025	22,645	22,175	22,175	22,645	22,060	12,505
November 28, 2025	22,865	22,315	22,315	22,865	22,300	1,760
November 27, 2025	22,595	22,630	22,630	22,895	22,580	1,102
November 26, 2025	22,205	22,355	22,355	22,460	21,945	8,143
November 25, 2025	22,565	21,960	21,960	22,565	21,815	1,162
November 24, 2025	22,210	21,795	21,795	22,270	21,745	1,107
November 21, 2025	21,880	22,000	22,000	22,195	21,880	3,762

KODEX MSCI Momentum (275280.KS) KSC