KODEX Global Robotics & Automation - 276990.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	24,070	24,075	24,075	24,135	23,940	23,523
December 04, 2025	23,295	23,560	23,560	23,590	23,295	17,941
December 03, 2025	23,060	23,000	23,000	23,075	23,000	10,732
December 02, 2025	23,080	22,995	22,995	23,100	22,955	4,076
December 01, 2025	23,120	22,920	22,920	23,120	22,820	8,272
November 28, 2025	22,910	22,860	22,860	22,910	22,775	5,232
November 27, 2025	22,725	22,695	22,695	22,755	22,670	13,261
November 26, 2025	22,500	22,515	22,515	22,530	22,335	5,368
November 25, 2025	22,125	22,115	22,115	22,230	22,070	3,904
November 24, 2025	21,715	21,880	21,880	21,905	21,715	9,179
November 21, 2025	21,100	21,715	21,715	22,100	20,280	10,231
November 20, 2025	22,095	22,160	22,160	22,205	22,095	15,747
November 19, 2025	21,710	21,665	21,665	21,715	21,570	13,883
November 18, 2025	22,250	22,105	22,105	22,365	22,050	15,246
November 17, 2025	22,345	22,545	22,545	22,600	22,230	12,334
November 14, 2025	22,865	22,680	22,680	23,500	22,635	19,259
November 13, 2025	23,320	23,380	23,380	23,465	23,260	7,714
November 12, 2025	23,260	23,255	23,255	23,260	23,040	11,601
November 11, 2025	23,030	23,160	23,160	23,250	23,030	13,845
November 10, 2025	23,055	22,915	22,915	23,070	22,760	19,535
November 07, 2025	21,530	23,030	23,030	23,045	21,530	27,651
November 06, 2025	22,940	22,880	22,880	22,940	22,785	7,181
November 05, 2025	21,450	22,900	22,900	22,900	21,445	21,927
November 04, 2025	23,100	22,840	22,840	23,100	22,840	14,627
November 03, 2025	22,940	23,090	23,090	23,175	22,940	26,508
October 31, 2025	23,070	23,025	23,025	24,400	23,000	30,268
October 30, 2025	22,900	23,130	23,130	24,340	22,840	20,587
October 29, 2025	23,090	23,075	23,075	23,130	22,950	19,947
October 28, 2025	23,200	23,310	23,310	23,520	23,200	18,352
October 27, 2025	23,130	23,200	23,200	23,200	23,030	17,129
October 24, 2025	22,805	22,880	22,880	22,880	22,730	18,887
October 23, 2025	22,450	22,660	22,660	22,660	22,450	18,606
October 22, 2025	22,560	22,620	22,620	22,620	22,475	11,172
October 21, 2025	22,420	22,535	22,535	22,545	22,385	18,076
October 20, 2025	21,880	21,880	21,880	21,900	21,785	11,442
October 17, 2025	22,050	21,880	21,880	22,395	21,390	15,531
October 16, 2025	22,110	22,120	22,120	22,145	22,050	11,816
October 15, 2025	21,830	21,850	21,850	21,890	21,775	16,809
October 14, 2025	22,040	21,910	21,910	22,110	21,830	23,862
October 13, 2025	22,055	22,095	22,095	22,180	22,025	16,464
October 10, 2025	22,500	22,540	22,540	22,615	22,475	21,910
October 02, 2025	21,370	21,390	21,390	21,430	21,370	5,731
October 01, 2025	21,155	21,160	21,160	21,240	21,155	8,599
September 30, 2025	20,935	21,030	21,030	21,050	20,935	7,452
September 29, 2025	21,210	21,075	21,075	21,225	21,030	10,512
September 26, 2025	21,185	21,295	21,295	21,295	21,180	10,905
September 25, 2025	21,380	21,315	21,315	21,380	21,220	13,214
September 24, 2025	21,565	21,555	21,555	21,565	21,505	11,804
September 23, 2025	21,500	21,455	21,455	21,525	21,445	12,895
September 22, 2025	21,355	21,235	21,235	21,500	21,215	19,140
September 19, 2025	20,150	21,220	21,220	21,280	20,150	12,475
September 18, 2025	20,760	20,900	20,900	20,900	20,705	19,222
September 17, 2025	20,765	20,795	20,795	20,835	20,765	8,630
September 16, 2025	20,760	20,750	20,750	20,840	20,750	6,445
September 15, 2025	20,820	20,745	20,745	20,820	20,735	12,447
September 12, 2025	20,805	20,815	20,815	20,850	20,805	9,116
September 11, 2025	20,640	20,610	20,610	20,640	20,530	4,740
September 10, 2025	20,660	20,650	20,650	20,685	20,630	3,746
September 09, 2025	20,715	20,675	20,675	20,715	20,605	8,783
September 08, 2025	20,610	20,665	20,665	20,695	20,590	5,806

KODEX Global Robotics & Automation (276990.KS) KSC