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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	23,060	23,020	23,020	23,205	22,935	3,164
November 19, 2025	22,890	22,455	22,455	22,890	22,035	2,512
November 18, 2025	23,240	22,715	22,715	23,375	22,600	1,483
November 17, 2025	23,435	23,415	23,415	23,460	23,155	1,809
November 14, 2025	23,040	23,010	23,010	23,445	23,010	1,915
November 13, 2025	23,555	23,800	23,800	23,800	23,510	2,365
November 12, 2025	23,295	23,475	23,475	23,490	23,170	1,164
November 11, 2025	23,610	23,105	23,105	23,720	23,000	2,126
November 10, 2025	22,940	23,300	23,300	23,425	22,810	2,619
November 07, 2025	22,830	22,640	22,640	23,090	22,125	4,123
November 06, 2025	23,540	22,975	22,975	23,740	22,840	6,406
November 05, 2025	23,625	22,885	22,885	24,095	22,155	12,292
November 04, 2025	24,165	23,865	23,865	24,165	23,750	4,848
November 03, 2025	23,685	24,145	24,145	24,635	23,685	2,237
October 31, 2025	23,445	23,565	23,565	23,690	23,310	8,073
October 30, 2025	23,740	23,505	23,505	23,740	23,195	3,545
October 29, 2025	23,395	23,445	23,445	23,445	23,055	9,674
October 28, 2025	23,145	22,905	22,905	23,145	22,720	2,572
October 27, 2025	22,815	23,135	23,135	23,135	22,772	6,762
October 24, 2025	22,200	22,370	22,370	22,445	22,120	2,324
October 23, 2025	21,850	22,040	22,040	22,285	21,770	3,451
October 22, 2025	21,895	22,145	22,145	22,145	21,590	6,670
October 21, 2025	21,945	21,790	21,790	22,155	21,660	3,878
October 20, 2025	21,340	21,615	21,615	21,620	21,180	3,418
October 17, 2025	21,125	21,000	21,000	21,320	21,000	9,331
October 16, 2025	21,130	21,265	21,265	21,265	21,045	7,834
October 15, 2025	20,570	21,000	21,000	21,000	20,570	2,732
October 14, 2025	20,875	20,315	20,315	21,005	20,200	6,183
October 13, 2025	20,570	20,675	20,675	20,795	20,560	7,549
October 10, 2025	21,040	20,980	20,980	21,040	20,720	13,141
October 02, 2025	20,745	20,790	20,790	20,890	20,525	6,396
October 01, 2025	20,370	20,395	20,395	20,430	20,255	5,773
September 30, 2025	20,225	20,245	20,245	20,285	20,140	8,986
September 29, 2025	20,035	20,115	20,115	20,140	20,020	1,583
September 26, 2025	20,100	19,805	19,805	20,100	19,670	3,457
September 25, 2025	20,405	20,180	20,180	20,405	20,135	1,721
September 24, 2025	20,490	20,320	20,320	20,490	20,230	2,773
September 23, 2025	20,235	20,425	20,425	20,460	20,235	8,436
September 22, 2025	20,510	20,340	20,340	20,510	20,255	9,316
September 19, 2025	20,335	20,370	20,370	20,385	20,270	3,232
September 18, 2025	20,345	20,225	20,225	20,345	20,140	2,564
September 17, 2025	20,385	20,135	20,135	20,385	20,130	4,615
September 16, 2025	20,250	20,405	20,405	20,435	20,230	2,891
September 15, 2025	20,190	20,155	20,155	20,190	20,000	5,720
September 12, 2025	20,095	20,070	20,070	20,110	19,940	3,262
September 11, 2025	19,905	19,855	19,855	19,920	19,785	1,654
September 10, 2025	19,435	19,785	19,785	19,785	19,435	1,006
September 09, 2025	19,265	19,265	19,265	19,305	19,115	852
September 08, 2025	19,130	19,070	19,070	19,130	18,965	2,843
September 05, 2025	19,080	19,030	19,030	19,080	18,940	2,370

KODEX MSCI Momentum (275280.KS) KSC