Daishin Kospi200index Securities Feeder Investment Trust(Equity) X Co., Ltd. (KRX:0106J0)
South Korea · Delayed Price · Currency is KRW 20,685
+160 (0.78%)
At close: Sep 23, 2026
KRX:0106J0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20,750.00 | 20,750.00 | 20,525.00 | 20,525.00 | 20,525.00 | 0.34% | 51 |
| Sep 21, 2026 | 20,365.00 | 20,455.00 | 20,310.00 | 20,455.00 | 20,455.00 | 2.05% | 52 |
| Sep 18, 2026 | 19,930.00 | 20,045.00 | 19,925.00 | 20,045.00 | 20,045.00 | 2.90% | 227 |
| Sep 17, 2026 | 19,615.00 | 19,620.00 | 19,480.00 | 19,480.00 | 19,480.00 | -0.15% | 31 |
| Sep 16, 2026 | 19,295.00 | 19,510.00 | 19,295.00 | 19,510.00 | 19,510.00 | 2.01% | 2 |
| Sep 15, 2026 | 19,165.00 | 19,165.00 | 19,125.00 | 19,125.00 | 19,125.00 | -0.80% | 212 |
| Sep 14, 2026 | 19,350.00 | 19,350.00 | 19,225.00 | 19,280.00 | 19,280.00 | -3.84% | 116 |
| Sep 11, 2026 | 20,035.00 | 20,050.00 | 20,035.00 | 20,050.00 | 20,050.00 | -2.08% | 2 |
| Sep 10, 2026 | 20,320.00 | 20,475.00 | 20,320.00 | 20,475.00 | 20,475.00 | 0.05% | 2 |
| Sep 9, 2026 | 20,585.00 | 20,585.00 | 20,465.00 | 20,465.00 | 20,465.00 | 1.36% | 5 |
| Sep 8, 2026 | 20,435.00 | 20,570.00 | 20,190.00 | 20,190.00 | 20,190.00 | 0.07% | 78 |
| Sep 7, 2026 | 19,900.00 | 20,175.00 | 19,865.00 | 20,175.00 | 20,175.00 | 4.40% | 183 |
| Sep 4, 2026 | 19,205.00 | 19,470.00 | 19,205.00 | 19,325.00 | 19,325.00 | 1.98% | 4 |
| Sep 3, 2026 | 19,175.00 | 19,230.00 | 18,950.00 | 18,950.00 | 18,950.00 | 0.16% | 21 |
| Sep 2, 2026 | 19,540.00 | 19,540.00 | 18,920.00 | 18,920.00 | 18,920.00 | -4.01% | 107 |
| Sep 1, 2026 | 19,430.00 | 19,710.00 | 19,430.00 | 19,710.00 | 19,710.00 | 0.46% | 13 |
| Aug 31, 2026 | 18,845.00 | 19,620.00 | 18,845.00 | 19,620.00 | 19,620.00 | 0.56% | 9,983 |
| Aug 28, 2026 | 19,745.00 | 19,850.00 | 19,510.00 | 19,510.00 | 19,510.00 | -1.84% | 8,658 |
| Aug 27, 2026 | 20,055.00 | 20,210.00 | 19,805.00 | 19,875.00 | 19,875.00 | 0.97% | 2,872 |
| Aug 26, 2026 | 19,625.00 | 19,845.00 | 19,450.00 | 19,685.00 | 19,685.00 | 5.10% | 139 |
| Aug 25, 2026 | 18,650.00 | 18,730.00 | 18,650.00 | 18,730.00 | 18,730.00 | -3.43% | 51 |
| Aug 24, 2026 | 19,700.00 | 19,700.00 | 19,335.00 | 19,395.00 | 19,395.00 | -3.58% | 128 |
| Aug 21, 2026 | 19,945.00 | 20,120.00 | 19,945.00 | 20,115.00 | 20,115.00 | 1.72% | 111 |
| Aug 20, 2026 | 19,225.00 | 19,840.00 | 19,225.00 | 19,775.00 | 19,775.00 | 6.95% | 117 |
| Aug 19, 2026 | 18,615.00 | 18,615.00 | 18,420.00 | 18,490.00 | 18,490.00 | -6.47% | 96 |
| Aug 18, 2026 | 20,655.00 | 20,730.00 | 19,770.00 | 19,770.00 | 19,770.00 | -1.25% | 105 |
| Aug 14, 2026 | 20,100.00 | 20,100.00 | 20,000.00 | 20,020.00 | 20,020.00 | 2.30% | 293 |
| Aug 13, 2026 | 19,750.00 | 19,750.00 | 19,480.00 | 19,570.00 | 19,570.00 | 3.79% | 240 |
| Aug 12, 2026 | 18,650.00 | 18,990.00 | 18,650.00 | 18,855.00 | 18,855.00 | 4.00% | 78 |
| Aug 11, 2026 | 18,125.00 | 18,130.00 | 18,125.00 | 18,130.00 | 18,130.00 | 1.14% | 102 |
| Aug 10, 2026 | 17,860.00 | 17,935.00 | 17,830.00 | 17,925.00 | 17,925.00 | 0.36% | 113 |
| Aug 7, 2026 | 18,305.00 | 18,305.00 | 17,815.00 | 17,860.00 | 17,860.00 | -0.86% | 6 |
| Aug 6, 2026 | 18,200.00 | 18,200.00 | 17,960.00 | 18,015.00 | 18,015.00 | -5.13% | 342 |
| Aug 5, 2026 | 19,110.00 | 19,195.00 | 18,875.00 | 18,990.00 | 18,990.00 | 4.20% | 567 |
| Aug 4, 2026 | 18,390.00 | 18,390.00 | 17,675.00 | 18,225.00 | 18,225.00 | 1.25% | 60 |
| Aug 3, 2026 | 18,185.00 | 18,290.00 | 18,000.00 | 18,000.00 | 18,000.00 | -6.52% | 209 |
| Jul 31, 2026 | 18,095.00 | 19,255.00 | 18,095.00 | 19,255.00 | 19,255.00 | 19.93% | 307 |
| Jul 30, 2026 | 16,315.00 | 17,155.00 | 16,055.00 | 16,055.00 | 16,055.00 | -1.74% | 287 |
| Jul 29, 2026 | 17,600.00 | 17,600.00 | 15,170.00 | 16,340.00 | 16,340.00 | -6.20% | 695 |
| Jul 28, 2026 | 18,495.00 | 18,495.00 | 17,420.00 | 17,420.00 | 17,420.00 | -11.30% | 126 |
| Jul 27, 2026 | 19,400.00 | 19,640.00 | 19,200.00 | 19,640.00 | 19,640.00 | 1.37% | 174 |
| Jul 24, 2026 | 19,910.00 | 20,050.00 | 19,330.00 | 19,375.00 | 19,375.00 | -6.08% | 298 |
| Jul 23, 2026 | 20,550.00 | 20,630.00 | 20,310.00 | 20,630.00 | 20,630.00 | 3.62% | 204 |
| Jul 22, 2026 | 20,900.00 | 20,960.00 | 19,910.00 | 19,910.00 | 19,910.00 | 0.43% | 828 |
| Jul 21, 2026 | 19,400.00 | 19,895.00 | 19,400.00 | 19,825.00 | 19,825.00 | 4.18% | 7 |
| Jul 20, 2026 | 19,685.00 | 19,790.00 | 18,980.00 | 19,030.00 | 19,030.00 | -4.16% | 336 |
| Jul 16, 2026 | 20,245.00 | 20,245.00 | 19,650.00 | 19,855.00 | 19,855.00 | -8.12% | 731 |
| Jul 15, 2026 | 21,540.00 | 21,690.00 | 21,345.00 | 21,610.00 | 21,610.00 | 7.38% | 193 |
| Jul 14, 2026 | 19,835.00 | 20,405.00 | 19,135.00 | 20,125.00 | 20,125.00 | 1.21% | 793 |
| Jul 13, 2026 | 22,095.00 | 22,095.00 | 19,885.00 | 19,885.00 | 19,885.00 | -10.29% | 151 |