KODEX MSCI Quality - 275300.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18,090	18,290	18,290	18,320	18,090	10,565
January 13, 2026	18,160	18,160	18,160	18,250	18,010	15,087
January 12, 2026	18,300	18,010	18,010	18,300	17,830	25,948
January 09, 2026	17,835	17,945	17,945	18,035	17,600	7,729
January 08, 2026	17,750	17,920	17,920	18,275	17,750	20,780
January 07, 2026	17,985	17,750	17,750	18,095	17,530	23,071
January 06, 2026	17,290	17,595	17,595	17,650	16,940	19,677
January 05, 2026	17,140	17,290	17,290	17,300	17,015	20,292
January 02, 2026	16,140	16,750	16,750	16,750	16,140	6,897
December 30, 2025	15,940	16,130	16,130	16,130	15,935	21,493
December 29, 2025	15,760	15,940	15,940	15,940	15,760	6,743
December 26, 2025	15,320	15,435	15,435	15,530	15,320	8,611
December 24, 2025	15,330	15,265	15,265	15,360	15,265	1,309
December 23, 2025	15,310	15,250	15,250	15,395	15,250	11,817
December 22, 2025	15,165	15,225	15,225	15,225	15,135	4,172
December 19, 2025	14,945	14,880	14,880	14,960	14,830	2,669
December 18, 2025	14,725	14,870	14,870	14,920	14,685	757
December 17, 2025	14,595	14,940	14,940	14,940	14,595	8,242
December 16, 2025	14,785	14,595	14,595	14,870	14,595	1,827
December 15, 2025	14,800	14,975	14,975	15,010	14,800	7,012
December 12, 2025	15,175	15,240	15,240	15,325	15,165	1,436
December 11, 2025	15,325	15,100	15,100	15,420	15,100	2,159
December 10, 2025	15,400	15,240	15,240	15,400	15,220	2,783
December 09, 2025	15,250	15,200	15,200	15,250	15,145	3,077
December 08, 2025	15,090	15,235	15,235	15,235	14,925	10,062
December 05, 2025	14,625	14,925	14,925	14,925	14,620	2,060
December 04, 2025	14,730	14,700	14,700	14,730	14,550	7,918
December 03, 2025	14,615	14,770	14,770	14,850	14,615	3,502
December 02, 2025	14,505	14,615	14,615	14,655	14,505	825
December 01, 2025	14,560	14,330	14,330	14,560	14,215	2,509
November 28, 2025	14,585	14,360	14,360	14,585	14,360	5,701
November 27, 2025	14,665	14,585	14,585	14,795	14,550	5,331
November 26, 2025	14,200	14,465	14,465	14,470	14,180	5,762
November 25, 2025	14,420	14,135	14,135	14,420	14,105	3,142
November 24, 2025	14,330	14,000	14,000	14,330	14,000	656
November 21, 2025	13,945	13,985	13,985	14,120	13,930	11,379
November 20, 2025	14,805	14,725	14,725	14,875	14,695	9,003
November 19, 2025	14,370	14,330	14,330	14,495	14,070	6,460
November 18, 2025	14,840	14,460	14,460	14,885	14,460	19,756
November 17, 2025	15,015	14,990	14,990	15,015	14,845	4,824
November 14, 2025	14,815	14,580	14,580	14,875	14,555	23,047
November 13, 2025	15,190	15,265	15,265	15,340	15,190	6,278
November 12, 2025	15,155	15,190	15,190	15,295	15,050	27,546
November 11, 2025	15,275	15,205	15,205	15,505	14,970	41,442
November 10, 2025	14,580	14,925	14,925	15,060	14,580	5,180
November 07, 2025	14,675	14,515	14,515	14,800	14,275	4,211
November 06, 2025	15,042	14,800	14,800	15,042	14,675	17,396
November 05, 2025	14,735	14,680	14,680	14,835	14,100	17,185
November 04, 2025	15,680	15,195	15,195	15,680	15,130	29,102
November 03, 2025	15,095	15,695	15,695	15,735	15,095	34,960
October 31, 2025	14,930	15,060	15,060	15,085	14,835	4,634
October 30, 2025	14,780	14,930	14,930	15,070	14,780	11,959
October 29, 2025	14,515	14,700	14,700	14,720	14,410	6,708
October 28, 2025	14,660	14,410	14,410	14,660	14,265	18,205
October 27, 2025	14,470	14,675	14,675	14,675	14,460	7,660
October 24, 2025	14,070	14,210	14,210	14,225	13,950	3,807
October 23, 2025	13,765	13,850	13,850	14,045	13,690	1,013
October 22, 2025	13,765	13,900	13,900	13,912	13,640	2,336
October 21, 2025	13,965	13,765	13,765	14,135	13,765	10,586
October 20, 2025	13,745	13,810	13,810	13,820	13,500	2,390

KODEX MSCI Quality (275300.KS) KSC