PLUS Korea Defense Industry Index ETF (KDEF)

KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	40.50	40.72	39.96	40.48	40.48	2.04%	38,844
Jul 9, 2026	39.52	39.95	39.06	39.67	39.67	-1.98%	50,716
Jul 8, 2026	39.33	40.47	38.91	40.47	40.47	-2.48%	81,843
Jul 7, 2026	41.65	42.28	41.03	41.50	41.50	-5.01%	63,157
Jul 6, 2026	43.72	44.26	43.48	43.69	43.69	2.20%	56,575
Jul 2, 2026	42.66	43.99	41.71	42.75	42.75	2.86%	93,087
Jul 1, 2026	41.65	42.44	41.07	41.56	41.56	2.62%	54,968
Jun 30, 2026	40.02	40.50	39.75	40.50	40.50	-1.79%	93,442
Jun 29, 2026	41.26	41.30	40.32	41.24	41.24	5.88%	95,316
Jun 26, 2026	38.82	39.84	38.71	38.95	38.95	-3.73%	70,939
Jun 25, 2026	41.36	41.72	40.12	40.46	40.46	-4.80%	107,473
Jun 24, 2026	42.67	43.26	41.77	42.50	42.50	1.07%	182,776
Jun 23, 2026	42.23	43.26	42.00	42.05	42.05	-7.48%	99,716
Jun 22, 2026	45.77	45.92	45.26	45.45	45.45	-5.86%	121,289
Jun 18, 2026	48.39	48.74	47.80	48.28	48.28	-3.65%	55,243
Jun 17, 2026	51.17	51.86	50.07	50.11	50.11	-3.11%	67,928
Jun 16, 2026	52.21	52.71	51.16	51.72	51.72	4.06%	98,600
Jun 15, 2026	49.31	49.70	48.64	49.70	49.70	4.36%	68,816
Jun 12, 2026	47.74	48.20	46.81	47.63	47.63	1.61%	91,883
Jun 11, 2026	44.64	47.13	44.39	46.87	46.87	11.38%	156,877
Jun 10, 2026	44.19	44.96	41.71	42.08	42.08	0.31%	566,184
Jun 9, 2026	42.98	42.99	40.72	41.95	41.95	-1.53%	83,933
Jun 8, 2026	42.73	42.95	42.37	42.60	42.60	1.40%	64,714
Jun 5, 2026	44.29	44.34	41.88	42.01	42.01	-7.79%	185,055
Jun 4, 2026	45.05	45.97	44.87	45.56	45.56	-0.78%	93,306
Jun 3, 2026	46.43	47.21	45.71	45.92	45.92	-2.40%	100,685
Jun 2, 2026	47.04	47.47	46.81	47.05	47.05	-5.71%	278,650
Jun 1, 2026	49.82	50.39	49.06	49.90	49.90	-0.20%	176,909
May 29, 2026	50.37	50.37	49.38	50.00	50.00	-5.91%	237,176
May 28, 2026	51.65	53.47	51.42	53.14	53.14	-0.49%	134,059
May 27, 2026	53.79	54.16	52.85	53.40	53.40	-3.40%	96,872
May 26, 2026	55.19	55.45	54.96	55.28	55.28	4.20%	126,042
May 22, 2026	53.75	53.90	52.73	53.05	53.05	1.51%	90,153
May 21, 2026	52.00	52.61	51.59	52.26	52.26	-0.44%	142,676
May 20, 2026	51.10	52.49	51.07	52.49	52.49	-0.96%	146,243
May 19, 2026	51.57	53.83	51.40	53.00	53.00	-0.15%	177,742
May 18, 2026	53.85	54.02	52.72	53.08	53.08	0.36%	208,734
May 15, 2026	52.92	53.21	52.37	52.89	52.89	-6.07%	107,754
May 14, 2026	55.98	56.39	55.81	56.31	56.31	0.48%	60,273
May 13, 2026	55.75	56.27	55.19	56.04	56.04	0.56%	71,972
May 12, 2026	56.08	56.63	54.58	55.73	55.73	-4.99%	299,984
May 11, 2026	58.70	59.35	58.16	58.66	58.66	-1.69%	117,460
May 8, 2026	59.27	59.71	58.84	59.67	59.67	2.90%	104,937
May 7, 2026	60.25	60.25	57.66	57.99	57.99	-8.16%	316,893
May 6, 2026	63.38	63.39	62.34	63.14	63.14	-3.31%	206,064
May 5, 2026	64.18	65.46	63.86	65.30	65.30	3.65%	156,809
May 4, 2026	64.00	64.54	62.67	63.00	63.00	-2.70%	292,773
May 1, 2026	64.30	64.82	64.14	64.75	64.75	0.34%	87,616
Apr 30, 2026	63.16	64.74	62.61	64.53	64.53	3.85%	183,124
Apr 29, 2026	62.79	62.79	61.83	62.14	62.14	1.79%	254,706

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.