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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10,685	10,655	10,655	10,695	10,655	423
September 04, 2025	10,610	10,565	10,565	10,610	10,565	476
September 03, 2025	10,490	10,540	10,540	10,540	10,480	1,060
September 02, 2025	10,485	10,490	10,490	10,510	10,465	3,252
September 01, 2025	10,460	10,320	10,320	10,460	10,320	114
August 29, 2025	10,555	10,560	10,560	10,565	10,535	854
August 28, 2025	10,500	10,500	10,500	10,500	10,500	1,938
August 27, 2025	10,445	10,455	10,455	10,455	10,400	3,022
August 26, 2025	10,445	10,445	10,445	10,445	10,400	10
August 25, 2025	10,455	10,485	10,485	10,500	10,440	4,522
August 22, 2025	10,320	10,360	10,360	10,360	10,320	455
August 21, 2025	10,285	10,230	10,230	10,320	10,230	136
August 20, 2025	10,175	10,285	10,285	10,285	10,145	12,809
August 19, 2025	10,390	10,325	10,325	10,450	10,325	130
August 18, 2025	10,470	10,445	10,445	10,505	10,445	112
August 14, 2025	10,635	10,595	10,595	10,635	10,565	8,384
August 13, 2025	10,580	10,620	10,620	10,635	10,515	3,314
August 12, 2025	10,585	10,490	10,490	10,630	10,485	2,462
August 11, 2025	10,510	10,515	10,515	10,525	10,490	176
August 08, 2025	10,550	10,480	10,480	10,560	10,450	4,075
August 07, 2025	10,440	10,495	10,495	10,510	10,440	7
August 06, 2025	10,470	10,440	10,440	10,470	10,375	27
August 05, 2025	10,510	10,505	10,505	10,525	10,440	1,068
August 04, 2025	10,285	10,400	10,400	10,400	10,255	1,442
August 01, 2025	10,490	10,255	10,255	10,490	10,250	15,603
July 31, 2025	10,685	10,685	10,685	10,730	10,680	297
July 30, 2025	10,625	10,645	10,645	10,730	10,625	452
July 29, 2025	10,460	10,565	10,565	10,600	10,460	396
July 28, 2025	10,410	10,490	10,490	10,490	10,405	11,690
July 25, 2025	10,420	10,410	10,410	10,450	10,410	70
July 24, 2025	10,605	10,420	10,420	10,605	10,420	398
July 23, 2025	10,425	10,430	10,430	10,430	10,420	142
July 22, 2025	10,555	10,390	10,390	10,560	10,390	99
July 21, 2025	10,610	10,575	10,575	10,610	10,575	261
July 18, 2025	10,530	10,500	10,500	10,530	10,500	2,007
July 17, 2025	10,650	10,525	10,525	10,650	10,475	33,459
July 16, 2025	10,590	10,650	10,650	10,650	10,590	1,063
July 15, 2025	10,580	10,590	10,590	10,595	10,555	67
July 14, 2025	10,520	10,590	10,590	10,625	10,520	1,052
July 11, 2025	10,575	10,505	10,505	10,600	10,505	1,051
July 10, 2025	10,380	10,505	10,505	10,515	10,380	299
July 09, 2025	10,305	10,305	10,305	10,305	10,305	53
July 08, 2025	10,230	10,290	10,290	10,290	10,230	344
July 07, 2025	10,110	10,130	10,130	10,130	10,080	529
July 04, 2025	10,315	10,120	10,120	10,315	10,120	170
July 03, 2025	10,300	10,315	10,315	10,322	10,245	3,968
July 02, 2025	10,110	10,210	10,210	10,210	10,110	309
July 01, 2025	10,335	10,335	10,335	10,395	10,335	4,014
June 30, 2025	10,295	10,335	10,335	10,340	10,295	287
June 27, 2025	10,380	10,255	10,255	10,380	10,235	740
June 26, 2025	10,375	10,315	10,315	10,375	10,230	265
June 25, 2025	10,470	10,345	10,345	10,470	10,330	1,621
June 24, 2025	10,245	10,265	10,265	10,265	10,245	11
June 23, 2025	9,975	9,975	9,975	9,975	9,895	3
June 20, 2025	9,960	9,975	9,975	9,980	9,960	57
June 19, 2025	9,830	9,845	9,845	9,850	9,810	9,930
June 18, 2025	9,820	9,825	9,825	9,825	9,820	17
June 17, 2025	9,830	9,820	9,820	9,840	9,820	18
June 16, 2025	9,500	9,665	9,665	9,665	9,500	3
June 13, 2025	9,470	9,460	9,460	9,470	9,460	36

KODEX MSCI Quality (275300.KS) KSC