KODEX Korea Taiwan IT Premier ETF - 298770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	46,335	46,545	46,545	46,640	46,040	45,911
January 14, 2026	46,055	46,335	46,335	46,375	45,915	19,864
January 13, 2026	46,555	45,910	45,910	46,555	45,745	30,300
January 12, 2026	45,475	45,740	45,740	45,960	45,475	117,938
January 09, 2026	45,270	45,255	45,255	45,555	44,255	55,527
January 08, 2026	45,745	45,530	45,530	46,195	45,400	63,078
January 07, 2026	46,120	45,630	45,630	46,490	45,365	54,268
January 06, 2026	46,285	45,365	45,365	47,050	44,120	67,103
January 05, 2026	44,405	44,615	44,615	44,615	43,780	39,690
January 02, 2026	41,980	42,835	42,835	42,980	41,580	51,694
December 30, 2025	41,480	41,175	41,175	41,480	41,150	27,259
December 29, 2025	40,820	40,985	40,985	41,015	40,615	48,484
December 26, 2025	39,835	40,175	40,175	40,310	39,835	42,366
December 24, 2025	40,850	40,105	40,105	40,850	40,040	13,888
December 23, 2025	40,515	40,325	40,325	40,515	40,165	6,205
December 22, 2025	39,290	39,910	39,910	39,975	39,290	36,753
December 19, 2025	39,765	39,290	39,290	39,765	39,125	3,330
December 18, 2025	38,985	39,765	39,765	39,765	38,335	19,581
December 17, 2025	38,040	38,745	38,745	38,920	38,040	35,716
December 16, 2025	39,835	38,655	38,655	40,265	38,545	35,999
December 15, 2025	39,700	39,535	39,535	40,190	39,080	9,040
December 12, 2025	40,275	40,320	40,320	40,410	40,075	21,624
December 11, 2025	40,720	40,205	40,205	41,025	40,150	22,368
December 10, 2025	40,320	40,720	40,720	40,780	40,320	19,908
December 09, 2025	41,015	40,440	40,440	41,015	40,390	14,003
December 08, 2025	40,020	40,250	40,250	40,365	39,855	16,490
December 05, 2025	39,440	39,625	39,625	39,675	39,360	2,716
December 04, 2025	39,470	39,455	39,455	39,910	39,180	20,456
December 03, 2025	39,650	39,300	39,300	39,650	39,040	10,986
December 02, 2025	38,600	38,945	38,945	38,955	38,600	7,483
December 01, 2025	38,670	38,595	38,595	38,900	38,490	22,855
November 28, 2025	39,070	38,750	38,750	39,170	38,650	2,306
November 27, 2025	38,910	38,815	38,815	39,225	38,745	32,097
November 26, 2025	37,680	38,130	38,130	38,130	37,375	18,887
November 25, 2025	38,545	37,510	37,510	38,545	37,475	8,398
November 24, 2025	37,025	37,065	37,065	37,490	37,025	41,923
November 21, 2025	38,660	37,020	37,020	38,880	37,020	29,402
November 20, 2025	38,110	38,885	38,885	39,000	38,110	44,346
November 19, 2025	37,525	37,455	37,455	37,805	37,455	15,930
November 18, 2025	38,430	37,845	37,845	38,610	37,845	20,689
November 17, 2025	38,805	39,085	39,085	39,750	38,805	15,165
November 14, 2025	39,625	38,650	38,650	39,785	38,475	29,388
November 13, 2025	40,075	40,130	40,130	40,275	40,065	6,928
November 12, 2025	40,115	40,110	40,110	40,320	39,965	7,203
November 11, 2025	40,220	40,115	40,115	40,995	40,060	31,399
November 10, 2025	39,350	39,850	39,850	39,850	39,145	45,741
November 07, 2025	39,385	39,155	39,155	39,445	38,950	17,446
November 06, 2025	39,850	39,780	39,780	40,215	39,505	66,383
November 05, 2025	40,240	39,855	39,855	40,240	38,470	23,801
November 04, 2025	42,000	40,240	40,240	42,000	40,200	21,132
November 03, 2025	40,765	40,995	40,995	41,020	40,415	22,357
October 31, 2025	39,835	40,215	40,215	40,405	39,775	7,839
October 30, 2025	40,205	39,835	39,835	40,495	39,695	23,058
October 29, 2025	39,250	39,915	39,675	39,995	39,230	28,509
October 28, 2025	39,900	39,065	38,830.11	39,900	37,965	23,742
October 27, 2025	39,425	39,120	38,884.78	40,115	39,040	51,200
October 24, 2025	37,675	38,280	38,280	38,310	37,675	69,695
October 23, 2025	37,845	37,900	37,900	38,130	37,740	8,361
October 22, 2025	37,885	37,790	37,790	37,885	37,400	3,211
October 21, 2025	38,170	37,950	37,950	38,360	37,845	25,859

KODEX Korea Taiwan IT Premier ETF (298770.KS) KSC