Ibk Kosdaq150 Etf (KRX:0191S0)
South Korea · Delayed Price · Currency is KRW 13,660
+215 (1.60%)
At close: Aug 5, 2026
Ibk Kosdaq150 Etf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 13,825.00 | 13,825.00 | 13,430.00 | 13,660.00 | 13,660.00 | 1.60% | 2,230 |
| Aug 4, 2026 | 12,930.00 | 13,445.00 | 12,930.00 | 13,445.00 | 13,445.00 | 6.62% | 45,495 |
| Aug 3, 2026 | 11,885.00 | 12,870.00 | 11,885.00 | 12,610.00 | 12,610.00 | 2.90% | 4,038 |
| Jul 31, 2026 | 11,420.00 | 12,485.00 | 11,410.00 | 12,255.00 | 12,255.00 | 13.05% | 81,994 |
| Jul 30, 2026 | 10,950.00 | 12,005.00 | 10,700.00 | 10,840.00 | 10,840.00 | -2.65% | 9,726 |
| Jul 29, 2026 | 12,120.00 | 12,160.00 | 10,550.00 | 11,135.00 | 11,135.00 | -7.01% | 111,655 |
| Jul 28, 2026 | 12,545.00 | 12,545.00 | 11,705.00 | 11,975.00 | 11,975.00 | -8.41% | 21,372 |
| Jul 27, 2026 | 12,820.00 | 13,315.00 | 12,820.00 | 13,075.00 | 13,075.00 | 3.69% | 2,468 |
| Jul 24, 2026 | 13,135.00 | 13,135.00 | 12,610.00 | 12,610.00 | 12,610.00 | -6.59% | 926 |
| Jul 23, 2026 | 12,965.00 | 13,500.00 | 12,920.00 | 13,500.00 | 13,500.00 | 6.97% | 2,828 |
| Jul 22, 2026 | 13,280.00 | 13,440.00 | 12,620.00 | 12,620.00 | 12,620.00 | -2.06% | 3,735 |
| Jul 21, 2026 | 12,750.00 | 12,950.00 | 12,370.00 | 12,885.00 | 12,885.00 | 0.74% | 1,809 |
| Jul 20, 2026 | 13,310.00 | 13,600.00 | 12,790.00 | 12,790.00 | 12,790.00 | -5.89% | 4,458 |
| Jul 16, 2026 | 14,045.00 | 14,125.00 | 13,580.00 | 13,590.00 | 13,590.00 | -5.46% | 6,256 |
| Jul 15, 2026 | 14,195.00 | 14,460.00 | 14,065.00 | 14,375.00 | 14,375.00 | 6.44% | 10,772 |
| Jul 14, 2026 | 13,900.00 | 13,920.00 | 12,860.00 | 13,505.00 | 13,505.00 | -3.05% | 2,684 |
| Jul 13, 2026 | 14,625.00 | 15,070.00 | 13,720.00 | 13,930.00 | 13,930.00 | -4.13% | 26,615 |
| Jul 10, 2026 | 13,990.00 | 14,800.00 | 13,950.00 | 14,530.00 | 14,530.00 | 4.31% | 16,682 |
| Jul 9, 2026 | 13,795.00 | 14,400.00 | 13,610.00 | 13,930.00 | 13,930.00 | 1.53% | 22,125 |
| Jul 8, 2026 | 14,350.00 | 14,445.00 | 13,575.00 | 13,720.00 | 13,720.00 | -5.87% | 2,965 |
| Jul 7, 2026 | 14,860.00 | 15,300.00 | 14,265.00 | 14,575.00 | 14,575.00 | -2.25% | 39,445 |
| Jul 6, 2026 | 15,330.00 | 15,420.00 | 14,500.00 | 14,910.00 | 14,910.00 | -2.74% | 85,158 |
| Jul 3, 2026 | 15,390.00 | 15,440.00 | 14,550.00 | 15,330.00 | 15,330.00 | -1.60% | 9,615 |
| Jul 2, 2026 | 15,985.00 | 16,060.00 | 15,470.00 | 15,580.00 | 15,580.00 | -7.23% | 1,079 |
| Jul 1, 2026 | 16,660.00 | 17,470.00 | 16,615.00 | 16,795.00 | 16,795.00 | 0.81% | 19,465 |
| Jun 30, 2026 | 16,780.00 | 17,050.00 | 16,500.00 | 16,660.00 | 16,660.00 | -0.72% | 20,743 |
| Jun 29, 2026 | 16,320.00 | 16,780.00 | 16,185.00 | 16,780.00 | 16,780.00 | 9.03% | 34,529 |
| Jun 26, 2026 | 15,960.00 | 16,000.00 | 15,215.00 | 15,390.00 | 15,390.00 | -3.90% | 1,066 |
| Jun 25, 2026 | 16,645.00 | 16,665.00 | 16,015.00 | 16,015.00 | 16,015.00 | -2.82% | 396 |
| Jun 24, 2026 | 15,990.00 | 16,480.00 | 15,990.00 | 16,480.00 | 16,480.00 | 3.06% | 887 |
| Jun 23, 2026 | 17,410.00 | 17,485.00 | 15,990.00 | 15,990.00 | 15,990.00 | -9.15% | 40,894 |
| Jun 22, 2026 | 17,540.00 | 17,600.00 | 16,965.00 | 17,600.00 | 17,600.00 | 2.98% | 23,499 |
| Jun 19, 2026 | 17,625.00 | 17,660.00 | 16,860.00 | 17,090.00 | 17,090.00 | -3.91% | 3,611 |
| Jun 18, 2026 | 18,250.00 | 18,250.00 | 17,720.00 | 17,785.00 | 17,785.00 | -3.42% | 3,824 |
| Jun 17, 2026 | 18,200.00 | 18,440.00 | 17,895.00 | 18,415.00 | 18,415.00 | 2.59% | 1,119 |
| Jun 16, 2026 | 18,085.00 | 18,285.00 | 17,910.00 | 17,950.00 | 17,950.00 | -2.71% | 19,297 |
| Jun 15, 2026 | 18,750.00 | 18,750.00 | 18,245.00 | 18,450.00 | 18,450.00 | -1.60% | 2,007 |
| Jun 12, 2026 | 17,780.00 | 18,750.00 | 17,780.00 | 18,750.00 | 18,750.00 | 7.14% | 323 |
| Jun 11, 2026 | 16,415.00 | 17,570.00 | 16,090.00 | 17,500.00 | 17,500.00 | 5.14% | 15,721 |
| Jun 10, 2026 | 17,185.00 | 17,185.00 | 16,380.00 | 16,645.00 | 16,645.00 | -0.92% | 36,579 |
| Jun 9, 2026 | 15,960.00 | 17,225.00 | 15,960.00 | 16,800.00 | 16,800.00 | 7.52% | 25,557 |
| Jun 8, 2026 | 16,310.00 | 16,690.00 | 15,625.00 | 15,625.00 | 15,625.00 | -10.94% | 8,472 |
| Jun 5, 2026 | 18,125.00 | 18,160.00 | 17,530.00 | 17,545.00 | 17,545.00 | -6.18% | 5,598 |
| Jun 4, 2026 | 18,110.00 | 18,885.00 | 18,110.00 | 18,700.00 | 18,700.00 | 3.69% | 1,858 |
| Jun 2, 2026 | 18,630.00 | 18,665.00 | 17,795.00 | 18,035.00 | 18,035.00 | -2.49% | 45,045 |
| Jun 1, 2026 | 18,485.00 | 19,085.00 | 18,450.00 | 18,495.00 | 18,495.00 | -1.54% | 1,976 |
| May 29, 2026 | 18,740.00 | 18,910.00 | 18,560.00 | 18,785.00 | 18,785.00 | -2.21% | 548 |
| May 28, 2026 | 19,310.00 | 19,310.00 | 18,700.00 | 19,210.00 | 19,210.00 | -1.76% | 11,578 |
| May 27, 2026 | 20,065.00 | 20,085.00 | 19,555.00 | 19,555.00 | 19,555.00 | -2.54% | 7,267 |
| May 26, 2026 | 20,495.00 | 20,840.00 | 20,005.00 | 20,065.00 | 20,065.00 | 0.93% | 17,946 |