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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54,280	54,805	54,805	54,805	53,870	10,385
February 19, 2026	54,080	54,280	54,280	54,495	52,700	28,298
February 13, 2026	53,985	53,235	53,235	53,985	52,900	42,556
February 12, 2026	52,390	52,985	52,985	54,200	52,390	30,091
February 11, 2026	51,830	52,170	52,170	52,350	51,405	20,933
February 10, 2026	51,520	51,850	51,850	52,000	51,175	18,241
February 09, 2026	51,550	51,030	51,030	51,770	51,005	46,565
February 06, 2026	47,640	49,475	49,475	49,480	47,555	80,377
February 05, 2026	50,935	49,550	49,550	50,935	49,335	43,587
February 04, 2026	50,780	51,140	51,140	51,155	50,400	100,689
February 03, 2026	49,250	50,505	50,505	50,550	49,250	127,247
February 02, 2026	49,955	48,705	48,705	49,955	48,325	37,689
January 30, 2026	50,260	50,360	50,360	50,970	50,260	48,637
January 29, 2026	51,395	50,365	50,365	51,395	48,600	72,023
January 28, 2026	50,695	50,485	50,420	50,695	50,165	60,451
January 27, 2026	48,510	49,735	49,670.84	49,735	48,335	83,825
January 26, 2026	48,725	48,555	48,492.36	48,840	48,510	11,628
January 23, 2026	48,370	48,725	48,662.14	49,005	48,370	47,252
January 22, 2026	48,300	48,540	48,477.38	48,640	47,820	65,712
January 21, 2026	46,405	47,245	47,184.05	47,895	46,350	35,866
January 20, 2026	47,920	47,665	47,603.51	48,000	47,440	18,724
January 19, 2026	47,700	47,920	47,920	47,920	47,385	54,964
January 16, 2026	47,735	47,380	47,380	47,735	46,790	28,945
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

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