KODEX 200 (KRX:069500)
South Korea · Delayed Price · Currency is KRW 53,870
+55 (0.10%)
Last updated: Oct 22, 2025, 11:49 AM KST
KRX:069500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 54,185.00 | 54,950.00 | 53,665.00 | 53,815.00 | 53,815.00 | 0.21% | 13,234,812 |
| Oct 20, 2025 | 53,190.00 | 53,720.00 | 52,365.00 | 53,700.00 | 53,700.00 | 1.83% | 13,813,038 |
| Oct 17, 2025 | 52,360.00 | 53,450.00 | 52,250.00 | 52,735.00 | 52,735.00 | 0.29% | 15,731,156 |
| Oct 16, 2025 | 51,320.00 | 52,585.00 | 51,320.00 | 52,585.00 | 52,585.00 | 2.62% | 17,545,461 |
| Oct 15, 2025 | 50,100.00 | 51,280.00 | 50,055.00 | 51,240.00 | 51,240.00 | 2.78% | 14,711,160 |
| Oct 14, 2025 | 50,615.00 | 51,345.00 | 49,465.00 | 49,855.00 | 49,855.00 | -1.01% | 18,269,212 |
| Oct 13, 2025 | 49,780.00 | 50,365.00 | 49,395.00 | 50,365.00 | 50,365.00 | -0.91% | 12,559,935 |
| Oct 10, 2025 | 50,500.00 | 51,060.00 | 50,175.00 | 50,830.00 | 50,830.00 | 2.54% | 15,955,272 |
| Oct 2, 2025 | 49,305.00 | 50,070.00 | 49,130.00 | 49,570.00 | 49,570.00 | 2.98% | 19,649,694 |
| Oct 1, 2025 | 47,845.00 | 48,210.00 | 47,845.00 | 48,135.00 | 48,135.00 | 1.05% | 6,035,418 |
| Sep 30, 2025 | 47,745.00 | 47,900.00 | 47,550.00 | 47,635.00 | 47,635.00 | -0.27% | 6,890,501 |
| Sep 29, 2025 | 47,360.00 | 47,857.00 | 47,360.00 | 47,765.00 | 47,765.00 | 1.53% | 8,495,289 |
| Sep 26, 2025 | 47,700.00 | 47,725.00 | 46,680.00 | 47,045.00 | 47,045.00 | -2.40% | 14,027,415 |
| Sep 25, 2025 | 47,910.00 | 48,315.00 | 47,845.00 | 48,200.00 | 48,200.00 | 0.03% | 11,171,542 |
| Sep 24, 2025 | 48,385.00 | 48,525.00 | 47,745.00 | 48,185.00 | 48,185.00 | -0.31% | 12,615,782 |
| Sep 23, 2025 | 48,310.00 | 48,465.00 | 48,000.00 | 48,335.00 | 48,335.00 | 0.80% | 10,932,893 |
| Sep 22, 2025 | 47,765.00 | 48,220.00 | 47,745.00 | 47,950.00 | 47,950.00 | 0.98% | 12,238,682 |
| Sep 19, 2025 | 47,740.00 | 47,865.00 | 47,360.00 | 47,485.00 | 47,485.00 | -0.37% | 10,653,737 |
| Sep 18, 2025 | 47,170.00 | 47,695.00 | 46,965.00 | 47,660.00 | 47,660.00 | 1.75% | 11,716,736 |
| Sep 17, 2025 | 47,140.00 | 47,140.00 | 46,710.00 | 46,840.00 | 46,840.00 | -1.22% | 11,708,392 |
| Sep 16, 2025 | 46,755.00 | 47,495.00 | 46,705.00 | 47,420.00 | 47,420.00 | 1.63% | 9,849,943 |
| Sep 15, 2025 | 46,725.00 | 46,915.00 | 46,415.00 | 46,660.00 | 46,660.00 | 0.59% | 11,063,351 |
| Sep 12, 2025 | 45,985.00 | 46,450.00 | 45,870.00 | 46,385.00 | 46,385.00 | 2.02% | 11,640,436 |
| Sep 11, 2025 | 45,440.00 | 45,615.00 | 45,095.00 | 45,465.00 | 45,465.00 | 0.65% | 10,367,431 |
| Sep 10, 2025 | 44,400.00 | 45,245.00 | 44,400.00 | 45,170.00 | 45,170.00 | 2.10% | 14,970,760 |
| Sep 9, 2025 | 43,770.00 | 44,290.00 | 43,650.00 | 44,240.00 | 44,240.00 | 1.36% | 11,791,442 |
| Sep 8, 2025 | 43,575.00 | 43,670.00 | 43,440.00 | 43,645.00 | 43,645.00 | 0.39% | 7,216,048 |
| Sep 5, 2025 | 43,435.00 | 43,610.00 | 43,310.00 | 43,475.00 | 43,475.00 | 0.40% | 8,861,335 |
| Sep 4, 2025 | 43,120.00 | 43,475.00 | 43,115.00 | 43,300.00 | 43,300.00 | 0.37% | 7,637,405 |
| Sep 3, 2025 | 42,935.00 | 43,210.00 | 42,865.00 | 43,140.00 | 43,140.00 | 0.50% | 7,579,492 |
| Sep 2, 2025 | 42,575.00 | 42,987.00 | 42,575.00 | 42,925.00 | 42,925.00 | 1.06% | 8,514,530 |
| Sep 1, 2025 | 42,810.00 | 42,985.00 | 42,370.00 | 42,475.00 | 42,475.00 | -1.68% | 6,651,031 |
| Aug 29, 2025 | 43,495.00 | 43,585.00 | 43,160.00 | 43,200.00 | 43,200.00 | -0.38% | 10,134,296 |
| Aug 28, 2025 | 42,930.00 | 43,560.00 | 42,780.00 | 43,365.00 | 43,365.00 | 0.51% | 7,090,464 |
| Aug 27, 2025 | 43,120.00 | 43,165.00 | 42,820.00 | 43,145.00 | 43,145.00 | 0.16% | 8,221,425 |
| Aug 26, 2025 | 43,350.00 | 43,400.00 | 42,985.00 | 43,075.00 | 43,075.00 | -0.94% | 9,098,615 |
| Aug 25, 2025 | 43,335.00 | 43,485.00 | 43,135.00 | 43,485.00 | 43,485.00 | 1.22% | 7,659,332 |
| Aug 22, 2025 | 42,880.00 | 43,175.00 | 42,820.00 | 42,960.00 | 42,960.00 | 0.83% | 9,010,296 |
| Aug 21, 2025 | 42,600.00 | 42,950.00 | 42,530.00 | 42,605.00 | 42,605.00 | 0.25% | 6,174,316 |
| Aug 20, 2025 | 42,370.00 | 42,530.00 | 41,835.00 | 42,500.00 | 42,500.00 | -0.60% | 12,481,037 |
| Aug 19, 2025 | 43,175.00 | 43,230.00 | 42,640.00 | 42,755.00 | 42,755.00 | -0.71% | 8,157,192 |
| Aug 18, 2025 | 43,495.00 | 43,495.00 | 43,060.00 | 43,060.00 | 43,060.00 | -1.51% | 7,647,067 |
| Aug 14, 2025 | 43,870.00 | 43,995.00 | 43,555.00 | 43,720.00 | 43,720.00 | -0.09% | 8,615,857 |
| Aug 13, 2025 | 43,735.00 | 43,800.00 | 43,320.00 | 43,760.00 | 43,760.00 | 1.03% | 10,331,613 |
| Aug 12, 2025 | 43,500.00 | 44,020.00 | 43,275.00 | 43,315.00 | 43,315.00 | -0.32% | 9,060,486 |
| Aug 11, 2025 | 43,505.00 | 43,605.00 | 43,315.00 | 43,455.00 | 43,455.00 | 0.02% | 7,679,003 |
| Aug 8, 2025 | 43,590.00 | 43,720.00 | 43,310.00 | 43,445.00 | 43,445.00 | -0.24% | 11,031,423 |
| Aug 7, 2025 | 43,495.00 | 43,555.00 | 43,145.00 | 43,550.00 | 43,550.00 | 0.86% | 9,515,224 |
| Aug 6, 2025 | 42,905.00 | 43,200.00 | 42,820.00 | 43,180.00 | 43,180.00 | -0.06% | 7,972,658 |
| Aug 5, 2025 | 43,105.00 | 43,465.00 | 42,885.00 | 43,205.00 | 43,205.00 | 1.36% | 11,202,264 |