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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29,440	29,845	29,845	29,845	29,440	63,417
September 04, 2025	29,160	29,450	29,450	29,530	29,155	1,163
September 03, 2025	29,355	29,310	29,310	29,360	29,040	3,160
September 02, 2025	28,860	28,970	28,970	29,345	28,860	15,550
September 01, 2025	29,490	29,020	29,020	29,535	28,940	5,173
August 29, 2025	29,615	29,535	29,535	29,865	29,535	5,420
August 28, 2025	29,940	29,590	29,590	29,940	29,535	3,789
August 27, 2025	29,360	29,940	29,940	30,015	29,360	19,121
August 26, 2025	29,430	29,760	29,760	29,810	29,430	967
August 25, 2025	29,105	29,580	29,580	29,845	29,105	15,835
August 22, 2025	29,120	29,155	29,155	29,380	29,065	18,622
August 21, 2025	29,175	29,315	29,315	29,390	29,140	5,972
August 20, 2025	29,685	29,195	29,195	29,970	29,170	6,712
August 19, 2025	30,340	30,045	30,045	30,415	29,950	4,463
August 18, 2025	30,340	30,325	30,325	30,375	30,045	2,700
August 14, 2025	30,430	30,235	30,235	30,430	30,065	9,297
August 13, 2025	30,115	30,200	30,200	30,265	30,055	6,775
August 12, 2025	29,995	30,090	30,090	30,285	29,995	20,541
August 11, 2025	30,075	30,135	30,135	30,150	29,930	14,865
August 08, 2025	29,990	30,075	30,075	30,145	29,730	14,895
August 07, 2025	29,010	29,770	29,770	29,825	28,955	34,483
August 06, 2025	29,380	28,980	28,980	29,390	28,940	16,417
August 05, 2025	29,005	29,345	29,345	29,435	28,940	2,420
August 04, 2025	28,980	29,005	29,005	29,210	28,730	15,113
August 01, 2025	29,185	29,110	29,110	29,500	28,985	24,842
July 31, 2025	29,780	29,465	29,465	29,780	29,235	13,386
July 30, 2025	29,515	29,235	29,235	29,520	29,020	8,195
July 29, 2025	29,885	29,115	29,115	29,885	29,030	5,524
July 28, 2025	29,400	29,345	29,345	29,400	28,885	2,078
July 25, 2025	29,235	28,875	28,875	29,235	28,780	4,614
July 24, 2025	29,095	28,740	28,740	29,095	28,740	3,536
July 23, 2025	29,450	28,775	28,775	29,460	28,550	4,647
July 22, 2025	29,750	28,695	28,695	29,800	28,635	4,366
July 21, 2025	29,370	29,215	29,215	29,435	29,175	648
July 18, 2025	29,105	29,210	29,210	29,430	29,000	3,890
July 17, 2025	29,130	28,780	28,780	29,130	28,595	3,755
July 16, 2025	28,595	28,760	28,760	29,070	28,595	6,425
July 15, 2025	28,305	28,550	28,550	28,550	28,145	14,840
July 14, 2025	28,405	28,115	28,115	28,635	28,115	3,623
July 11, 2025	27,725	28,360	28,360	28,665	27,725	8,670
July 10, 2025	27,785	28,090	28,090	28,250	27,785	12,821
July 09, 2025	27,630	27,790	27,790	27,825	27,585	4,102
July 08, 2025	27,500	27,630	27,630	27,815	27,500	2,243
July 07, 2025	27,775	27,560	27,560	27,975	27,520	3,213
July 04, 2025	28,495	27,840	27,840	28,600	27,760	31,044
July 03, 2025	27,680	28,020	28,020	28,025	27,555	64,728
July 02, 2025	27,470	27,665	27,665	27,825	27,360	5,497
July 01, 2025	27,040	27,515	27,515	27,700	26,900	22,294
June 30, 2025	27,935	27,210	27,210	27,935	27,175	4,466
June 27, 2025	27,495	27,550	27,550	27,550	27,435	5,642
June 26, 2025	27,510	27,270	27,270	27,530	27,255	4,976
June 25, 2025	27,150	27,485	27,485	27,485	27,010	99,833
June 24, 2025	26,560	26,895	26,895	26,985	26,560	11,556
June 23, 2025	26,705	26,410	26,410	26,705	26,180	5,901
June 20, 2025	26,665	26,675	26,675	26,765	26,665	3,191
June 19, 2025	26,785	26,405	26,405	26,790	26,305	9,732
June 18, 2025	26,120	26,350	26,350	26,370	26,070	7,364
June 17, 2025	25,945	26,120	26,120	26,295	25,945	18,244
June 16, 2025	25,880	25,945	25,945	26,050	25,685	5,549
June 13, 2025	26,130	25,960	25,960	26,130	25,960	3,658

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