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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,755	25,900	25,900	25,970	25,755	24,707
February 19, 2026	25,375	25,755	25,755	25,985	25,375	25,796
February 13, 2026	25,150	25,365	25,365	25,465	24,600	22,289
February 12, 2026	25,275	25,150	25,150	25,275	24,555	16,854
February 11, 2026	25,450	25,455	25,455	25,550	25,180	13,350
February 10, 2026	25,200	25,170	25,170	25,275	25,090	26,521
February 09, 2026	24,965	24,770	24,770	25,020	24,735	17,523
February 06, 2026	24,020	24,225	24,225	24,225	23,860	22,000
February 05, 2026	24,475	24,605	24,605	24,640	24,100	16,994
February 04, 2026	24,235	24,475	24,475	24,475	24,235	24,982
February 03, 2026	24,125	24,125	24,125	24,305	24,125	22,393
February 02, 2026	24,210	24,120	24,120	24,380	24,035	39,179
January 30, 2026	24,415	24,195	24,195	24,415	24,190	27,231
January 29, 2026	24,640	24,665	24,665	24,665	24,465	25,707
January 28, 2026	24,400	24,640	24,640	25,215	24,400	26,968
January 27, 2026	24,450	24,780	24,780	24,840	24,450	32,653
January 26, 2026	24,485	24,490	24,490	24,490	24,425	29,761
January 23, 2026	24,975	25,100	25,100	25,175	24,875	27,670
January 22, 2026	24,765	24,865	24,865	24,865	24,765	40,747
January 21, 2026	24,755	24,755	24,755	24,800	24,675	23,609
January 20, 2026	24,890	24,825	24,825	25,230	24,745	71,303
January 19, 2026	25,140	25,270	25,270	25,990	24,935	107,756
January 16, 2026	26,000	25,685	25,685	26,480	25,100	124,268
January 15, 2026	24,840	25,155	25,155	27,190	24,810	117,949
January 14, 2026	25,100	25,070	25,070	26,350	24,960	88,674
January 13, 2026	24,650	24,765	24,765	24,775	24,650	21,306
January 12, 2026	24,480	24,475	24,475	25,350	24,280	23,956
January 09, 2026	23,860	24,420	24,420	24,935	23,860	21,568
January 08, 2026	24,370	24,235	24,235	24,400	24,200	31,512
January 07, 2026	24,465	24,405	24,405	24,475	24,375	26,083
January 06, 2026	24,005	23,955	23,955	24,060	23,000	31,475
January 05, 2026	23,480	23,670	23,670	23,895	23,480	26,973
January 02, 2026	23,160	23,350	23,350	23,370	23,085	15,055
December 30, 2025	23,040	23,315	23,315	23,450	23,025	22,213
December 29, 2025	23,020	23,015	23,015	23,185	23,015	11,766
December 26, 2025	23,315	23,130	23,130	23,417	23,045	13,949
December 24, 2025	23,755	23,415	23,415	23,755	23,305	19,385
December 23, 2025	23,800	23,955	23,955	23,970	23,800	17,125
December 22, 2025	23,525	23,535	23,535	23,535	23,420	14,062
December 19, 2025	23,200	23,205	23,205	23,240	23,130	5,306
December 18, 2025	23,205	23,200	23,200	23,205	23,105	6,575
December 17, 2025	23,410	23,380	23,380	23,570	23,370	12,600
December 16, 2025	23,695	23,705	23,705	23,765	23,560	13,682
December 15, 2025	24,030	24,000	24,000	24,295	23,950	15,014
December 12, 2025	24,135	24,425	24,425	24,430	24,135	23,959
December 11, 2025	24,085	23,995	23,995	24,085	23,900	17,406
December 10, 2025	24,045	24,085	24,085	24,090	23,850	11,111
December 09, 2025	23,890	24,085	24,085	24,110	23,890	16,670
December 08, 2025	24,080	24,060	24,060	24,100	24,005	13,921
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

KODEX Global Robotics & Automation (276990.KS) KSC