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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	13,505	13,530	13,530	13,730	13,450	4,127
October 16, 2025	13,185	13,550	13,550	13,550	13,185	2,949
October 15, 2025	12,770	13,080	13,080	13,080	12,770	14,225
October 14, 2025	13,140	12,795	12,795	13,190	12,700	13,123
October 13, 2025	12,810	12,985	12,985	12,985	12,775	3,650
October 10, 2025	13,150	13,190	13,190	13,245	13,030	17,927
October 02, 2025	12,540	12,750	12,750	12,800	12,540	962
October 01, 2025	12,060	12,215	12,215	12,220	12,060	6,342
September 30, 2025	12,110	12,040	12,040	12,110	12,030	36,961
September 29, 2025	11,970	12,065	12,065	12,065	11,970	2,021
September 26, 2025	11,980	11,835	11,835	12,025	11,735	1,675
September 25, 2025	12,120	12,195	12,195	12,195	12,070	115
September 24, 2025	12,220	12,165	12,165	12,220	12,050	247
September 23, 2025	12,200	12,220	12,220	12,220	12,100	1,819
September 22, 2025	12,040	12,100	12,100	12,100	11,980	1,652
September 19, 2025	11,955	11,975	11,975	11,985	11,915	11,776
September 18, 2025	11,810	11,955	11,955	11,975	11,800	6,049
September 17, 2025	11,825	11,675	11,675	11,825	11,650	9,741
September 16, 2025	11,615	11,925	11,925	11,925	11,615	4,022
September 15, 2025	11,630	11,610	11,610	11,630	11,500	13,167
September 12, 2025	11,435	11,550	11,550	11,550	11,425	3,208
September 11, 2025	11,190	11,235	11,235	11,250	11,160	409
September 10, 2025	10,985	11,145	11,145	11,155	10,985	2,872
September 09, 2025	10,825	10,870	10,870	10,895	10,775	31
September 08, 2025	10,695	10,780	10,780	10,780	10,695	124
September 05, 2025	10,685	10,655	10,655	10,695	10,655	423

KODEX MSCI Quality (275300.KS) KSC