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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	19,805	19,680	19,680	19,830	19,675	7,127
July 18, 2025	19,750	19,740	19,740	19,810	19,660	17,909
July 17, 2025	19,375	19,425	19,425	19,480	19,300	7,661
July 16, 2025	19,295	19,225	19,225	19,320	19,120	4,960
July 15, 2025	19,080	19,195	19,195	19,250	19,080	13,677
July 14, 2025	19,080	19,175	19,175	19,240	19,050	11,581
July 11, 2025	19,315	19,255	19,255	19,350	19,190	10,704
July 10, 2025	19,170	19,105	19,105	19,280	19,105	7,668
July 09, 2025	19,010	18,975	18,975	19,100	18,950	6,820
July 08, 2025	18,985	18,980	18,980	19,000	18,880	11,292
July 07, 2025	19,205	19,240	19,240	19,240	19,090	7,529
July 04, 2025	19,185	19,140	19,140	19,260	19,080	14,809
July 03, 2025	18,935	18,940	18,940	18,980	18,880	8,917
July 02, 2025	18,745	18,985	18,985	18,985	18,740	10,899
July 01, 2025	18,760	18,745	18,745	18,765	18,680	7,494
June 30, 2025	18,970	18,680	18,680	18,970	18,650	12,089
June 27, 2025	18,510	18,630	18,630	18,635	18,500	10,204
June 26, 2025	18,305	18,265	18,265	18,305	18,050	7,638
June 25, 2025	18,150	18,355	18,355	18,380	18,150	11,210
June 24, 2025	18,050	18,000	18,000	18,055	17,920	7,102
June 23, 2025	17,760	18,025	18,025	18,030	17,760	6,207
June 20, 2025	18,220	18,005	18,005	18,220	17,935	6,267
June 19, 2025	18,175	18,230	18,230	18,305	18,145	9,569
June 18, 2025	18,250	18,175	18,175	18,250	18,125	6,130
June 17, 2025	17,970	18,215	18,215	18,235	17,200	17,431
June 16, 2025	17,920	17,970	17,970	18,050	17,920	6,014
June 13, 2025	18,045	18,165	18,165	18,265	17,960	11,145
June 12, 2025	18,320	18,250	18,250	19,300	18,160	9,860
June 11, 2025	18,205	18,320	18,320	18,320	18,200	5,592
June 10, 2025	17,985	18,205	18,205	18,240	17,985	7,596
June 09, 2025	18,025	17,965	17,965	18,030	17,905	8,126
June 05, 2025	18,090	18,055	18,055	18,095	17,965	6,740
June 04, 2025	18,010	18,200	18,200	18,215	17,970	8,052
June 02, 2025	18,015	18,010	18,010	18,015	17,920	5,860
May 30, 2025	18,325	18,210	18,210	18,415	18,125	7,774
May 29, 2025	18,365	18,340	18,340	18,375	18,305	13,190
May 28, 2025	17,935	18,110	18,110	18,145	17,850	11,664
May 27, 2025	17,980	18,035	18,035	18,205	17,980	4,246
May 26, 2025	17,950	17,900	17,900	17,950	17,820	5,123
May 23, 2025	18,000	17,995	17,995	18,010	17,960	1,729
May 22, 2025	17,910	17,960	17,960	17,970	17,900	9,860

KODEX Global Robotics & Automation (276990.KS) KSC