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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	20,195	20,240	20,240	20,255	20,195	2,962
September 04, 2025	20,115	20,110	20,110	20,155	20,000	4,394
September 03, 2025	20,280	20,220	20,220	20,280	20,185	6,236
September 02, 2025	20,525	20,470	20,470	20,525	20,430	5,914
September 01, 2025	20,545	20,480	20,480	20,580	20,435	5,675
August 29, 2025	20,660	20,560	20,560	20,680	20,475	4,193
August 28, 2025	20,550	20,455	20,455	20,550	20,410	6,379
August 27, 2025	20,625	20,560	20,560	20,670	20,555	4,430
August 26, 2025	20,545	20,540	20,540	20,545	20,380	9,759
August 25, 2025	20,385	20,450	20,450	20,520	20,385	5,865
August 22, 2025	20,110	19,950	19,950	20,110	19,950	8,090
August 21, 2025	20,200	20,110	20,110	20,200	20,070	4,405
August 20, 2025	20,450	20,305	20,305	20,450	20,265	10,354
August 19, 2025	20,340	20,305	20,305	20,360	20,290	3,000
August 18, 2025	20,390	20,295	20,295	20,390	20,280	4,685
August 14, 2025	20,505	20,300	20,300	20,505	20,300	4,576
August 13, 2025	20,250	20,220	20,220	20,350	20,220	7,066
August 12, 2025	20,080	19,980	19,980	20,085	19,955	5,320
August 11, 2025	20,145	20,100	20,100	20,235	20,100	6,275
August 08, 2025	20,055	20,040	20,040	20,120	19,925	5,751
August 07, 2025	20,205	20,055	20,055	20,205	20,040	3,484
August 06, 2025	20,165	20,170	20,170	20,275	19,745	10,661
August 05, 2025	20,075	20,135	20,135	20,150	20,045	17,380
August 04, 2025	19,875	19,780	19,780	19,885	19,740	10,108
August 01, 2025	20,105	20,055	20,055	20,180	19,990	12,078
July 31, 2025	20,335	20,250	20,250	20,440	20,215	7,475
July 30, 2025	20,200	20,160	20,160	20,200	20,080	7,362
July 29, 2025	20,385	20,360	20,360	20,415	20,305	11,708
July 28, 2025	20,250	20,200	20,200	20,255	20,115	8,728
July 25, 2025	20,170	20,110	20,110	20,170	20,010	6,668
July 24, 2025	20,095	19,935	19,935	20,160	19,885	15,465
July 23, 2025	19,695	19,390	19,390	19,695	19,360	8,854
July 22, 2025	19,620	19,615	19,615	20,000	19,480	18,926

KODEX Global Robotics & Automation (276990.KS) KSC