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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	37,240	37,600	37,600	37,775	37,005	31,450
October 17, 2025	36,350	37,175	37,175	37,455	36,350	7,861
October 16, 2025	36,505	37,120	37,120	37,120	35,900	20,771
October 15, 2025	35,720	36,385	36,385	36,385	33,800	48,546
October 14, 2025	36,430	35,695	35,695	36,690	35,495	40,788
October 13, 2025	37,460	36,415	36,415	37,670	36,225	11,360
October 10, 2025	36,295	36,430	36,430	36,605	36,295	36,927
October 02, 2025	34,105	34,930	34,930	34,975	34,105	31,227
October 01, 2025	33,530	33,960	33,960	33,960	33,530	18,987
September 30, 2025	33,345	33,465	33,465	33,520	33,275	17,097
September 29, 2025	33,090	33,325	33,325	33,350	33,090	28,346
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

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