Ibk Kosdaq150 Etf (KRX:0191S0)
South Korea · Delayed Price · Currency is KRW 14,000
+105 (0.76%)
At close: Sep 18, 2026
Ibk Kosdaq150 Etf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 13,935.00 | 14,015.00 | 13,835.00 | 13,895.00 | 13,895.00 | 0.29% | 2,010 |
| Sep 16, 2026 | 13,680.00 | 13,865.00 | 13,570.00 | 13,855.00 | 13,855.00 | - | 1,211 |
| Sep 15, 2026 | 13,700.00 | 14,065.00 | 13,700.00 | 13,855.00 | 13,855.00 | 0.69% | 1,531 |
| Sep 14, 2026 | 13,620.00 | 13,840.00 | 13,590.00 | 13,760.00 | 13,760.00 | -1.82% | 1,171 |
| Sep 11, 2026 | 14,025.00 | 14,180.00 | 13,925.00 | 14,015.00 | 14,015.00 | -2.91% | 2,717 |
| Sep 10, 2026 | 14,075.00 | 14,515.00 | 13,940.00 | 14,435.00 | 14,435.00 | 1.51% | 7,622 |
| Sep 9, 2026 | 14,090.00 | 14,300.00 | 14,070.00 | 14,220.00 | 14,220.00 | 2.63% | 207 |
| Sep 8, 2026 | 14,260.00 | 14,260.00 | 13,855.00 | 13,855.00 | 13,855.00 | -1.81% | 711 |
| Sep 7, 2026 | 14,175.00 | 14,320.00 | 14,085.00 | 14,110.00 | 14,110.00 | 0.50% | 895 |
| Sep 4, 2026 | 13,660.00 | 14,040.00 | 13,660.00 | 14,040.00 | 14,040.00 | 3.58% | 653 |
| Sep 3, 2026 | 13,840.00 | 13,890.00 | 13,360.00 | 13,555.00 | 13,555.00 | -2.80% | 2,777 |
| Sep 2, 2026 | 13,620.00 | 14,120.00 | 13,605.00 | 13,945.00 | 13,945.00 | -1.62% | 2,102 |
| Sep 1, 2026 | 14,415.00 | 14,415.00 | 14,040.00 | 14,175.00 | 14,175.00 | -2.00% | 2,869 |
| Aug 31, 2026 | 14,115.00 | 14,465.00 | 13,900.00 | 14,465.00 | 14,465.00 | -0.82% | 9,797 |
| Aug 28, 2026 | 14,605.00 | 14,635.00 | 14,445.00 | 14,585.00 | 14,585.00 | -0.21% | 1,526 |
| Aug 27, 2026 | 14,395.00 | 14,655.00 | 14,285.00 | 14,615.00 | 14,615.00 | 1.56% | 6,788 |
| Aug 26, 2026 | 14,445.00 | 14,445.00 | 14,195.00 | 14,390.00 | 14,390.00 | 0.35% | 3,919 |
| Aug 25, 2026 | 13,735.00 | 14,340.00 | 13,525.00 | 14,340.00 | 14,340.00 | 0.99% | 7,818 |
| Aug 24, 2026 | 14,170.00 | 14,380.00 | 14,095.00 | 14,200.00 | 14,200.00 | 1.36% | 4,584 |
| Aug 21, 2026 | 14,230.00 | 14,230.00 | 13,830.00 | 14,010.00 | 14,010.00 | -4.63% | 5,877 |
| Aug 20, 2026 | 14,900.00 | 14,900.00 | 14,590.00 | 14,690.00 | 14,690.00 | 1.80% | 13,005 |
| Aug 19, 2026 | 13,845.00 | 14,630.00 | 13,845.00 | 14,430.00 | 14,430.00 | -0.52% | 4,384 |
| Aug 18, 2026 | 14,950.00 | 15,205.00 | 14,300.00 | 14,505.00 | 14,505.00 | -3.20% | 36,023 |
| Aug 14, 2026 | 15,000.00 | 15,305.00 | 14,595.00 | 14,985.00 | 14,985.00 | 0.77% | 13,934 |
| Aug 13, 2026 | 14,830.00 | 15,110.00 | 14,685.00 | 14,870.00 | 14,870.00 | 0.27% | 27,676 |
| Aug 12, 2026 | 14,810.00 | 14,885.00 | 14,455.00 | 14,830.00 | 14,830.00 | -0.60% | 17,059 |
| Aug 11, 2026 | 14,775.00 | 15,280.00 | 14,535.00 | 14,920.00 | 14,920.00 | 0.10% | 20,561 |
| Aug 10, 2026 | 13,995.00 | 14,905.00 | 13,995.00 | 14,905.00 | 14,905.00 | 9.03% | 11,297 |
| Aug 7, 2026 | 13,805.00 | 13,960.00 | 13,190.00 | 13,670.00 | 13,670.00 | -0.33% | 6,540 |
| Aug 6, 2026 | 13,660.00 | 14,055.00 | 13,270.00 | 13,715.00 | 13,715.00 | 0.40% | 9,503 |
| 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 |