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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	18,930	18,940	18,940	19,005	18,880	511
September 03, 2025	18,950	18,945	18,945	18,950	18,815	7,103
September 02, 2025	18,790	18,835	18,835	18,840	18,680	2,489
September 01, 2025	18,650	18,655	18,655	18,835	18,540	14,789
August 29, 2025	18,915	18,790	18,790	18,920	18,740	1,043
August 28, 2025	18,645	18,830	18,830	18,865	18,645	110
August 27, 2025	18,670	18,675	18,675	18,675	18,525	4,363
August 26, 2025	18,770	18,505	18,505	18,770	18,450	2,607
August 25, 2025	18,750	18,705	18,705	18,750	18,515	4,233
August 22, 2025	18,320	18,415	18,415	18,485	18,320	242
August 21, 2025	17,890	18,135	18,135	18,220	17,890	487
August 20, 2025	17,885	17,880	17,880	17,885	17,455	1,030
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

KODEX MSCI Momentum (275280.KS) KSC