KODEX 200 (KRX:069500)
South Korea · Delayed Price · Currency is KRW 58,360
+1,240 (2.17%)
Last updated: Dec 22, 2025, 9:42 AM KST
KRX:069500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 57,655.00 | 57,725.00 | 56,840.00 | 57,120.00 | 57,120.00 | 0.53% | 9,591,822 |
| Dec 18, 2025 | 56,575.00 | 57,240.00 | 56,360.00 | 56,820.00 | 56,820.00 | -1.17% | 14,319,120 |
| Dec 17, 2025 | 56,630.00 | 57,510.00 | 56,330.00 | 57,490.00 | 57,490.00 | 1.93% | 10,160,810 |
| Dec 16, 2025 | 57,575.00 | 57,770.00 | 56,360.00 | 56,400.00 | 56,400.00 | -2.18% | 12,221,020 |
| Dec 15, 2025 | 57,565.00 | 58,125.00 | 57,345.00 | 57,655.00 | 57,655.00 | -2.27% | 11,192,490 |
| Dec 12, 2025 | 58,490.00 | 59,085.00 | 58,245.00 | 58,995.00 | 58,995.00 | 1.37% | 9,123,588 |
| Dec 11, 2025 | 59,030.00 | 59,310.00 | 58,180.00 | 58,200.00 | 58,200.00 | -0.82% | 8,650,999 |
| Dec 10, 2025 | 58,850.00 | 59,310.00 | 58,535.00 | 58,680.00 | 58,680.00 | -0.04% | 7,974,892 |
| Dec 9, 2025 | 58,770.00 | 59,050.00 | 58,465.00 | 58,705.00 | 58,705.00 | -0.53% | 7,769,893 |
| Dec 8, 2025 | 58,455.00 | 59,025.00 | 57,915.00 | 59,020.00 | 59,020.00 | 1.34% | 12,087,290 |
| Dec 5, 2025 | 57,015.00 | 58,240.00 | 56,765.00 | 58,240.00 | 58,240.00 | 1.91% | 14,185,180 |
| Dec 4, 2025 | 57,005.00 | 57,150.00 | 56,440.00 | 57,150.00 | 57,150.00 | -0.25% | 11,107,430 |
| Dec 3, 2025 | 56,895.00 | 57,610.00 | 56,595.00 | 57,295.00 | 57,295.00 | 1.09% | 14,608,630 |
| Dec 2, 2025 | 55,925.00 | 56,805.00 | 55,830.00 | 56,675.00 | 56,675.00 | 1.98% | 10,143,200 |
| Dec 1, 2025 | 56,210.00 | 56,425.00 | 55,075.00 | 55,575.00 | 55,575.00 | -0.13% | 9,238,373 |
| Nov 28, 2025 | 56,740.00 | 56,740.00 | 55,555.00 | 55,650.00 | 55,650.00 | -1.46% | 11,190,210 |
| Nov 27, 2025 | 56,590.00 | 57,150.00 | 56,215.00 | 56,475.00 | 56,475.00 | 0.70% | 12,038,700 |
| Nov 26, 2025 | 55,080.00 | 56,080.00 | 54,720.00 | 56,080.00 | 56,080.00 | 2.70% | 14,646,050 |
| Nov 25, 2025 | 55,745.00 | 55,920.00 | 54,235.00 | 54,605.00 | 54,605.00 | 0.73% | 13,967,140 |
| Nov 24, 2025 | 55,200.00 | 55,365.00 | 54,125.00 | 54,210.00 | 54,210.00 | -0.03% | 15,174,650 |
| Nov 21, 2025 | 54,185.00 | 54,645.00 | 53,925.00 | 54,225.00 | 54,225.00 | -4.20% | 20,274,930 |
| Nov 20, 2025 | 57,030.00 | 57,490.00 | 56,500.00 | 56,600.00 | 56,600.00 | 2.15% | 16,962,610 |
| Nov 19, 2025 | 55,925.00 | 55,957.00 | 54,330.00 | 55,410.00 | 55,410.00 | -0.70% | 18,569,590 |
| Nov 18, 2025 | 56,980.00 | 57,490.00 | 55,730.00 | 55,800.00 | 55,800.00 | -3.32% | 15,573,970 |
| Nov 17, 2025 | 57,400.00 | 57,795.00 | 57,075.00 | 57,715.00 | 57,715.00 | 2.13% | 11,984,460 |
| Nov 14, 2025 | 57,315.00 | 57,700.00 | 56,510.00 | 56,510.00 | 56,510.00 | -4.33% | 17,102,390 |
| Nov 13, 2025 | 58,390.00 | 59,360.00 | 58,355.00 | 59,070.00 | 59,070.00 | 0.46% | 12,559,270 |
| Nov 12, 2025 | 58,145.00 | 58,950.00 | 57,850.00 | 58,800.00 | 58,800.00 | 1.04% | 12,427,000 |
| Nov 11, 2025 | 58,450.00 | 59,530.00 | 57,660.00 | 58,195.00 | 58,195.00 | 0.94% | 18,535,780 |
| Nov 10, 2025 | 56,510.00 | 58,000.00 | 56,355.00 | 57,655.00 | 57,655.00 | 3.06% | 13,611,870 |
| Nov 7, 2025 | 55,945.00 | 57,135.00 | 54,975.00 | 55,945.00 | 55,945.00 | -1.81% | 22,145,410 |
| Nov 6, 2025 | 58,030.00 | 58,222.00 | 56,255.00 | 56,975.00 | 56,975.00 | 0.55% | 17,605,590 |
| Nov 5, 2025 | 57,175.00 | 57,280.00 | 54,470.00 | 56,665.00 | 56,665.00 | -2.77% | 33,965,750 |
| Nov 4, 2025 | 59,920.00 | 60,010.00 | 58,245.00 | 58,280.00 | 58,280.00 | -2.75% | 23,332,290 |
| Nov 3, 2025 | 58,285.00 | 59,930.00 | 58,120.00 | 59,930.00 | 59,930.00 | 3.07% | 19,716,760 |
| Oct 31, 2025 | 57,600.00 | 58,180.00 | 57,155.00 | 58,145.00 | 58,145.00 | 1.22% | 18,545,470 |
| Oct 30, 2025 | 57,830.00 | 58,365.00 | 57,247.00 | 57,445.00 | 57,445.00 | 0.10% | 23,644,890 |
| Oct 29, 2025 | 56,900.00 | 57,415.00 | 56,150.00 | 57,385.00 | 57,245.00 | 2.09% | 14,601,940 |
| Oct 28, 2025 | 56,340.00 | 56,380.00 | 55,640.00 | 56,210.00 | 56,072.87 | -1.00% | 13,162,980 |
| Oct 27, 2025 | 56,155.00 | 56,790.00 | 56,085.00 | 56,775.00 | 56,636.49 | 2.75% | 18,654,850 |
| Oct 24, 2025 | 54,555.00 | 55,365.00 | 54,395.00 | 55,255.00 | 55,120.20 | 2.61% | 15,936,020 |
| Oct 23, 2025 | 53,620.00 | 54,750.00 | 53,450.00 | 53,850.00 | 53,718.62 | -1.06% | 13,504,910 |
| Oct 22, 2025 | 53,645.00 | 54,430.00 | 53,135.00 | 54,425.00 | 54,292.22 | 1.13% | 15,606,950 |
| Oct 21, 2025 | 54,185.00 | 54,950.00 | 53,665.00 | 53,815.00 | 53,683.71 | 0.21% | 16,921,630 |
| Oct 20, 2025 | 53,190.00 | 53,720.00 | 52,365.00 | 53,700.00 | 53,568.99 | 1.83% | 13,813,030 |
| Oct 17, 2025 | 52,360.00 | 53,450.00 | 52,250.00 | 52,735.00 | 52,606.34 | 0.29% | 15,731,150 |
| Oct 16, 2025 | 51,320.00 | 52,585.00 | 51,320.00 | 52,585.00 | 52,456.71 | 2.62% | 17,545,460 |
| Oct 15, 2025 | 50,100.00 | 51,280.00 | 50,055.00 | 51,240.00 | 51,114.99 | 2.78% | 14,711,160 |
| Oct 14, 2025 | 50,615.00 | 51,345.00 | 49,465.00 | 49,855.00 | 49,733.37 | -1.01% | 18,269,210 |
| Oct 13, 2025 | 49,780.00 | 50,365.00 | 49,395.00 | 50,365.00 | 50,242.13 | -0.91% | 12,559,930 |