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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,915	22,400	22,400	22,400	21,735	21,197
February 19, 2026	21,790	21,855	21,855	21,865	21,625	59,981
February 13, 2026	21,160	21,260	21,260	21,500	21,160	21,251
February 12, 2026	20,800	21,160	21,160	21,220	20,800	21,754
February 11, 2026	20,490	20,600	20,600	20,685	20,315	12,990
February 10, 2026	20,900	20,500	20,500	20,900	20,500	23,618
February 09, 2026	20,570	20,580	20,580	20,720	20,477	18,864
February 06, 2026	19,380	19,680	19,680	19,815	18,905	32,663
February 05, 2026	20,470	20,035	20,035	20,570	19,885	14,213
February 04, 2026	20,725	21,010	21,010	21,010	20,600	10,785
February 03, 2026	20,225	20,785	20,785	20,800	20,090	33,057
February 02, 2026	20,260	19,465	19,465	20,455	19,300	103,628
January 30, 2026	20,315	20,735	20,735	21,070	20,300	22,617
January 29, 2026	20,520	20,420	20,420	20,630	19,750	7,612
January 28, 2026	19,920	20,175	20,175	20,175	19,750	32,525
January 27, 2026	18,885	19,675	19,675	19,675	18,645	12,472
January 26, 2026	19,090	18,885	18,885	19,125	18,845	7,583
January 23, 2026	18,980	19,050	19,050	19,125	18,830	13,517
January 22, 2026	19,090	18,980	18,980	19,220	18,830	10,924
January 21, 2026	18,355	18,720	18,720	18,810	18,200	15,856
January 20, 2026	18,955	18,695	18,695	18,955	18,505	14,548
January 19, 2026	18,740	18,940	18,940	18,980	18,630	38,956
January 16, 2026	18,510	18,740	18,740	18,790	18,505	16,426
January 15, 2026	18,225	18,490	18,490	18,530	18,195	18,415
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

KODEX MSCI Quality (275300.KS) KSC