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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33,945	33,080	33,080	34,100	33,075	14,759
September 25, 2025	33,020	33,910	33,910	33,990	33,020	14,505
September 24, 2025	34,010	33,795	33,795	34,010	33,560	15,478
September 23, 2025	33,970	33,860	33,860	33,970	33,460	60,760
September 22, 2025	33,145	33,375	33,375	33,495	33,035	32,767
September 19, 2025	34,025	33,310	33,310	34,025	33,255	13,048
September 18, 2025	32,620	33,365	33,365	33,380	32,595	5,601
September 17, 2025	33,210	32,590	32,590	33,585	32,575	9,054
September 16, 2025	32,380	32,995	32,995	32,995	32,350	10,805
September 15, 2025	32,625	32,360	32,360	32,670	32,245	14,255
September 12, 2025	31,830	32,305	32,305	32,695	31,830	34,764
September 11, 2025	31,700	31,535	31,535	31,860	31,430	11,861
September 10, 2025	30,900	31,500	31,500	31,500	30,900	29,112
September 09, 2025	30,235	30,700	30,700	30,710	30,070	10,278
September 08, 2025	30,020	30,095	30,095	30,110	29,875	59,166
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

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