KODEX MSCI Value - 275290.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17,570	17,550	17,550	17,585	17,505	2,251
December 23, 2025	17,545	17,445	17,445	17,615	17,445	2,273
December 22, 2025	17,370	17,405	17,405	17,405	17,285	958
December 19, 2025	17,105	17,000	17,000	17,105	16,975	367
December 18, 2025	16,940	16,975	16,975	17,080	16,860	2,078
December 17, 2025	16,710	17,075	17,075	17,075	16,710	7,353
December 16, 2025	16,935	16,710	16,710	17,000	16,700	6,811
December 15, 2025	16,930	17,075	17,075	17,120	16,915	1,358
December 12, 2025	17,095	17,370	17,370	17,370	17,095	1,228
December 11, 2025	17,260	17,095	17,095	17,395	17,095	572
December 10, 2025	17,330	17,290	17,290	17,375	17,205	2,142
December 09, 2025	17,275	17,285	17,285	17,315	17,172	7,336
December 08, 2025	17,110	17,285	17,285	17,285	17,005	2,982
December 05, 2025	16,765	17,165	17,165	17,165	16,765	2,998
December 04, 2025	16,755	16,900	16,900	16,900	16,735	516
December 03, 2025	16,930	16,990	16,990	17,050	16,805	387
December 02, 2025	16,650	16,870	16,870	16,870	16,650	500
December 01, 2025	16,555	16,420	16,420	16,675	16,370	3,534
November 28, 2025	16,655	16,435	16,435	16,655	16,375	8,000
November 27, 2025	16,630	16,505	16,505	16,750	16,505	1,438
November 26, 2025	16,250	16,380	16,380	16,445	16,105	11,816
November 25, 2025	16,440	16,040	16,040	16,440	16,040	1,250
November 24, 2025	16,155	15,965	15,965	16,280	15,965	691
November 21, 2025	15,825	16,005	16,005	16,130	15,825	3,069
November 20, 2025	16,900	16,755	16,755	16,910	16,700	6,842
November 19, 2025	16,505	16,420	16,420	16,530	16,120	1,789
November 18, 2025	16,770	16,515	16,515	16,945	16,500	1,536
November 17, 2025	17,015	17,145	17,145	17,145	16,870	1,285
November 14, 2025	16,930	16,650	16,650	16,965	16,650	4,478
November 13, 2025	17,330	17,400	17,400	17,475	17,285	893
November 12, 2025	17,175	17,375	17,375	17,420	17,115	4,146
November 11, 2025	17,295	17,135	17,135	17,465	16,990	4,221
November 10, 2025	16,490	17,020	17,020	17,125	16,490	4,090
November 07, 2025	16,575	16,430	16,430	16,735	16,185	2,570
November 06, 2025	16,830	16,680	16,680	16,830	16,370	3,610
November 05, 2025	16,505	16,275	16,275	16,510	15,805	4,484
November 04, 2025	17,255	16,820	16,820	17,255	16,785	2,175
November 03, 2025	16,755	17,255	17,255	17,260	16,755	6,426
October 31, 2025	16,695	16,685	16,685	16,790	16,605	1,301
October 30, 2025	16,750	16,695	16,695	16,855	16,585	4,343
October 29, 2025	16,300	16,515	16,515	16,580	16,285	1,804
October 28, 2025	16,405	16,285	16,285	16,405	16,130	3,828
October 27, 2025	16,400	16,535	16,535	16,540	16,325	8,483
October 24, 2025	15,950	16,070	16,070	16,070	15,885	811
October 23, 2025	15,685	15,720	15,720	15,910	15,615	1,590
October 22, 2025	15,680	15,830	15,830	15,830	15,450	687
October 21, 2025	15,820	15,640	15,640	16,040	15,630	5,734
October 20, 2025	15,580	15,675	15,675	15,685	15,335	3,293
October 17, 2025	15,400	15,410	15,410	15,615	15,340	3,747
October 16, 2025	15,060	15,400	15,400	15,400	15,060	1,662
October 15, 2025	14,775	14,995	14,995	15,010	14,760	841
October 14, 2025	14,865	14,625	14,625	15,030	14,565	4,267
October 13, 2025	14,650	14,820	14,820	14,820	14,570	2,349
October 10, 2025	15,005	14,915	14,915	15,020	14,830	12,456
October 02, 2025	14,470	14,650	14,650	14,765	14,470	2,528
October 01, 2025	14,115	14,165	14,165	14,170	14,100	8,887
September 30, 2025	14,120	14,040	14,040	14,120	14,005	34,802
September 29, 2025	13,915	14,045	14,045	14,100	13,915	382
September 26, 2025	14,085	13,845	13,845	14,085	13,800	1,965
September 25, 2025	14,160	14,205	14,205	14,245	14,160	574

KODEX MSCI Value (275290.KS) KSC