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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,070	12,900	12,900	13,070	12,900	200
August 14, 2025	13,130	13,015	13,015	13,130	13,010	1,062
August 13, 2025	13,160	13,065	13,065	13,160	13,015	7,296
August 12, 2025	13,000	12,975	12,975	13,135	12,970	4,724
August 11, 2025	13,100	12,975	12,975	13,100	12,955	24,704
August 08, 2025	13,135	13,070	13,070	13,135	13,035	3,686
August 07, 2025	13,120	13,020	13,020	13,120	13,000	1,417
August 06, 2025	12,940	12,950	12,950	12,985	12,915	3,417
August 05, 2025	13,050	13,000	13,000	13,070	12,930	1,597
August 04, 2025	12,750	12,890	12,890	12,910	12,750	1,478
August 01, 2025	13,180	12,775	12,775	13,180	12,745	25,365
July 31, 2025	13,415	13,290	13,290	13,430	13,265	17,344
July 30, 2025	13,255	13,360	13,360	13,405	13,225	16,354
July 29, 2025	13,115	13,255	13,255	13,260	13,000	4,310
July 28, 2025	13,215	13,110	13,110	13,215	13,030	848
July 25, 2025	13,205	13,200	13,200	13,270	13,200	437
July 24, 2025	13,400	13,200	13,200	13,475	13,200	1,042
July 23, 2025	13,345	13,295	13,295	13,345	13,150	488
July 22, 2025	13,365	13,200	13,200	13,420	13,170	15,574
July 21, 2025	13,355	13,365	13,365	13,405	13,330	2,317
July 18, 2025	13,510	13,315	13,315	13,510	13,305	772
July 17, 2025	13,535	13,405	13,405	13,535	13,280	62,382
July 16, 2025	13,615	13,500	13,500	13,615	13,465	2,426
July 15, 2025	13,595	13,590	13,590	13,595	13,495	15,854
July 14, 2025	13,405	13,565	13,565	13,580	13,405	1,735
July 11, 2025	13,310	13,405	13,405	13,535	13,310	3,139
July 10, 2025	13,160	13,295	13,295	13,310	13,115	26,023
July 09, 2025	12,975	13,085	13,085	13,100	12,930	3,632
July 08, 2025	12,715	12,925	12,925	12,930	12,715	20,122
July 07, 2025	12,695	12,680	12,680	12,755	12,647	6,191
July 04, 2025	12,975	12,740	12,740	12,980	12,740	4,783
July 03, 2025	12,870	12,970	12,970	12,970	12,850	33,813
July 02, 2025	12,855	12,715	12,715	12,855	12,605	1,661
July 01, 2025	12,670	12,885	12,885	13,005	12,670	1,231
June 30, 2025	12,640	12,610	12,610	12,665	12,610	927
June 27, 2025	12,705	12,565	12,565	12,765	12,565	236
June 26, 2025	12,710	12,660	12,660	12,720	12,515	806
June 25, 2025	12,645	12,710	12,710	12,745	12,620	2,528
June 24, 2025	12,495	12,505	12,505	12,520	12,460	1,429
June 23, 2025	12,180	12,120	12,120	12,180	12,035	71
June 20, 2025	12,140	12,205	12,205	12,205	12,140	205
June 19, 2025	12,035	12,045	12,045	12,065	12,020	12,378
June 18, 2025	12,065	12,155	12,155	12,155	12,065	2,001
June 17, 2025	12,145	12,065	12,065	12,335	12,065	35
June 16, 2025	11,975	12,160	12,160	12,160	11,975	59
June 13, 2025	12,085	11,975	11,975	12,110	11,910	1,264
June 12, 2025	12,170	12,130	12,130	12,170	12,120	636
June 11, 2025	12,050	12,140	12,140	12,140	12,005	69
June 10, 2025	11,945	11,965	11,965	11,965	11,875	156
June 09, 2025	11,970	11,895	11,895	12,000	11,895	326
June 05, 2025	11,695	11,755	11,755	11,825	11,695	531
June 04, 2025	11,580	11,660	11,660	11,660	11,580	340
June 02, 2025	11,285	11,225	11,225	11,300	11,170	463
May 30, 2025	11,255	11,265	11,265	11,310	11,255	31
May 29, 2025	11,100	11,282	11,282	11,282	11,055	338
May 28, 2025	10,850	10,985	10,985	11,035	10,810	162,338
May 27, 2025	10,720	10,705	10,705	10,765	10,705	32
May 26, 2025	10,620	10,665	10,665	10,665	10,620	2
May 23, 2025	10,565	10,565	10,565	10,565	10,565	1
May 22, 2025	10,565	10,565	10,565	10,565	10,565	1

KODEX MSCI Value (275290.KS) KSC