KODEX 200 (KRX:069500)
South Korea · Delayed Price · Currency is KRW 78,055
-4,115 (-5.01%)
At close: Apr 2, 2026
KRX:069500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 83,215.00 | 83,755.00 | 77,020.00 | 78,190.00 | 78,190.00 | -4.84% | 34,620,270 |
| Apr 1, 2026 | 79,935.00 | 82,810.00 | 78,885.00 | 82,170.00 | 82,170.00 | 8.94% | 22,033,480 |
| Mar 31, 2026 | 76,285.00 | 78,075.00 | 75,110.00 | 75,430.00 | 75,430.00 | -4.13% | 23,751,280 |
| Mar 30, 2026 | 77,325.00 | 79,150.00 | 76,705.00 | 78,680.00 | 78,680.00 | -3.13% | 17,986,750 |
| Mar 27, 2026 | 78,885.00 | 81,545.00 | 77,740.00 | 81,225.00 | 81,225.00 | -0.46% | 16,138,200 |
| Mar 26, 2026 | 83,600.00 | 83,765.00 | 81,220.00 | 81,600.00 | 81,600.00 | -3.44% | 17,119,970 |
| Mar 25, 2026 | 85,300.00 | 86,455.00 | 84,300.00 | 84,510.00 | 84,510.00 | 1.20% | 16,581,770 |
| Mar 24, 2026 | 84,735.00 | 84,820.00 | 80,890.00 | 83,505.00 | 83,505.00 | 3.06% | 20,513,320 |
| Mar 23, 2026 | 83,165.00 | 83,360.00 | 80,655.00 | 81,025.00 | 81,025.00 | -6.50% | 28,623,090 |
| Mar 20, 2026 | 87,330.00 | 87,750.00 | 86,505.00 | 86,660.00 | 86,660.00 | -0.10% | 11,989,590 |
| Mar 19, 2026 | 86,275.00 | 88,395.00 | 86,230.00 | 86,750.00 | 86,750.00 | -2.93% | 19,623,200 |
| Mar 18, 2026 | 86,640.00 | 89,580.00 | 86,610.00 | 89,370.00 | 89,370.00 | 5.59% | 20,662,540 |
| Mar 17, 2026 | 85,700.00 | 85,925.00 | 84,520.00 | 84,635.00 | 84,635.00 | 1.99% | 17,037,810 |
| Mar 16, 2026 | 81,960.00 | 83,155.00 | 81,235.00 | 82,985.00 | 82,985.00 | 1.77% | 17,076,990 |
| Mar 13, 2026 | 80,090.00 | 82,515.00 | 79,925.00 | 81,540.00 | 81,540.00 | -2.00% | 18,409,990 |
| Mar 12, 2026 | 83,065.00 | 84,092.00 | 82,380.00 | 83,200.00 | 83,200.00 | -0.75% | 12,702,610 |
| Mar 11, 2026 | 84,950.00 | 86,085.00 | 83,045.00 | 83,825.00 | 83,825.00 | 1.12% | 20,831,090 |
| Mar 10, 2026 | 82,700.00 | 83,990.00 | 81,025.00 | 82,900.00 | 82,900.00 | 5.97% | 22,322,810 |
| Mar 9, 2026 | 77,625.00 | 78,955.00 | 75,595.00 | 78,230.00 | 78,230.00 | -6.38% | 32,610,060 |
| Mar 6, 2026 | 81,755.00 | 83,800.00 | 80,250.00 | 83,560.00 | 83,560.00 | -0.01% | 25,625,900 |
| Mar 5, 2026 | 84,015.00 | 86,700.00 | 82,175.00 | 83,570.00 | 83,570.00 | 10.11% | 43,909,100 |
| Mar 4, 2026 | 83,280.00 | 85,100.00 | 75,735.00 | 75,900.00 | 75,900.00 | -12.46% | 70,124,750 |
| Mar 3, 2026 | 92,035.00 | 92,790.00 | 86,705.00 | 86,705.00 | 86,705.00 | -7.88% | 39,338,160 |
| Feb 27, 2026 | 92,990.00 | 95,720.00 | 92,480.00 | 94,120.00 | 94,120.00 | -0.95% | 32,570,370 |
| Feb 26, 2026 | 91,555.00 | 95,095.00 | 91,325.00 | 95,025.00 | 95,025.00 | 4.55% | 24,723,190 |
| Feb 25, 2026 | 89,860.00 | 91,850.00 | 89,275.00 | 90,890.00 | 90,890.00 | 2.03% | 26,181,980 |
| Feb 24, 2026 | 87,025.00 | 89,150.00 | 85,905.00 | 89,085.00 | 89,085.00 | 2.47% | 19,422,600 |
| Feb 23, 2026 | 88,025.00 | 88,475.00 | 86,160.00 | 86,940.00 | 86,940.00 | 0.74% | 20,224,730 |
| Feb 20, 2026 | 84,575.00 | 86,430.00 | 84,415.00 | 86,300.00 | 86,300.00 | 2.26% | 16,572,300 |
| Feb 19, 2026 | 83,910.00 | 84,530.00 | 83,412.00 | 84,390.00 | 84,390.00 | 3.09% | 19,298,740 |
| Feb 13, 2026 | 81,785.00 | 83,120.00 | 81,350.00 | 81,860.00 | 81,860.00 | -0.14% | 18,091,480 |
| Feb 12, 2026 | 80,265.00 | 81,985.00 | 79,930.00 | 81,975.00 | 81,975.00 | 3.61% | 15,110,000 |
| Feb 11, 2026 | 78,225.00 | 79,585.00 | 77,625.00 | 79,115.00 | 79,115.00 | 0.87% | 12,643,100 |
| Feb 10, 2026 | 79,300.00 | 79,535.00 | 78,355.00 | 78,435.00 | 78,435.00 | 0.12% | 9,980,760 |
| Feb 9, 2026 | 78,365.00 | 78,940.00 | 78,000.00 | 78,340.00 | 78,340.00 | 4.18% | 17,295,870 |
| Feb 6, 2026 | 73,650.00 | 75,655.00 | 72,105.00 | 75,195.00 | 75,195.00 | -1.07% | 23,275,180 |
| Feb 5, 2026 | 77,150.00 | 78,170.00 | 75,625.00 | 76,010.00 | 76,010.00 | -4.25% | 23,642,880 |
| Feb 4, 2026 | 77,635.00 | 79,550.00 | 77,265.00 | 79,385.00 | 79,385.00 | 1.40% | 19,180,980 |
| Feb 3, 2026 | 75,450.00 | 78,290.00 | 75,280.00 | 78,290.00 | 78,290.00 | 7.69% | 12,354,680 |
| Feb 2, 2026 | 75,680.00 | 76,705.00 | 72,590.00 | 72,700.00 | 72,700.00 | -5.96% | 27,331,580 |
| Jan 30, 2026 | 76,485.00 | 78,740.00 | 76,460.00 | 77,305.00 | 77,305.00 | 0.35% | 16,021,980 |
| Jan 29, 2026 | 77,195.00 | 77,585.00 | 74,585.00 | 77,035.00 | 77,035.00 | 1.13% | 21,702,200 |
| Jan 28, 2026 | 75,650.00 | 76,500.00 | 75,330.00 | 76,175.00 | 76,095.00 | 1.87% | 13,993,660 |
| Jan 27, 2026 | 72,070.00 | 74,830.00 | 71,420.00 | 74,775.00 | 74,696.47 | 3.42% | 13,660,430 |
| Jan 26, 2026 | 73,140.00 | 73,605.00 | 72,240.00 | 72,305.00 | 72,229.06 | -0.99% | 14,355,830 |
| Jan 23, 2026 | 73,005.00 | 73,600.00 | 72,110.00 | 73,025.00 | 72,948.31 | 0.68% | 14,908,170 |
| Jan 22, 2026 | 73,135.00 | 73,720.00 | 72,275.00 | 72,530.00 | 72,453.83 | 1.08% | 17,632,700 |
| Jan 21, 2026 | 69,900.00 | 71,935.00 | 69,840.00 | 71,755.00 | 71,679.64 | 0.79% | 16,073,530 |
| Jan 20, 2026 | 71,630.00 | 72,080.00 | 70,400.00 | 71,190.00 | 71,115.24 | -0.82% | 16,270,500 |
| Jan 19, 2026 | 70,570.00 | 72,065.00 | 70,500.00 | 71,780.00 | 71,704.62 | 1.45% | 12,430,230 |