KODEX 200 (KRX:069500)
South Korea · Delayed Price · Currency is KRW 112,885
+1,005 (0.90%)
At close: Sep 23, 2026
KRX:069500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 114,290.00 | 114,305.00 | 111,945.00 | 112,885.00 | - | 0.90% | 19,184,575 |
| Sep 22, 2026 | 114,345.00 | 114,635.00 | 111,400.00 | 111,880.00 | 111,880.00 | 0.16% | 25,168,267 |
| Sep 21, 2026 | 110,185.00 | 112,135.00 | 110,095.00 | 111,700.00 | 111,700.00 | 2.21% | 19,027,222 |
| Sep 18, 2026 | 109,150.00 | 109,895.00 | 108,285.00 | 109,285.00 | 109,285.00 | 2.83% | 20,895,190 |
| Sep 17, 2026 | 107,430.00 | 107,915.00 | 105,980.00 | 106,280.00 | 106,280.00 | -0.08% | 25,623,002 |
| Sep 16, 2026 | 104,345.00 | 106,390.00 | 104,025.00 | 106,365.00 | 106,365.00 | 2.00% | 22,839,754 |
| Sep 15, 2026 | 104,770.00 | 106,165.00 | 103,800.00 | 104,275.00 | 104,275.00 | -1.08% | 26,503,621 |
| Sep 14, 2026 | 105,745.00 | 107,135.00 | 104,950.00 | 105,410.00 | 105,410.00 | -3.74% | 25,008,928 |
| Sep 11, 2026 | 107,720.00 | 110,210.00 | 107,565.00 | 109,500.00 | 109,500.00 | -2.11% | 26,031,068 |
| Sep 10, 2026 | 111,815.00 | 112,405.00 | 109,350.00 | 111,865.00 | 111,865.00 | -0.21% | 24,523,748 |
| Sep 9, 2026 | 110,640.00 | 113,260.00 | 110,550.00 | 112,100.00 | 112,100.00 | 1.60% | 24,388,329 |
| Sep 8, 2026 | 111,860.00 | 114,260.00 | 110,320.00 | 110,335.00 | 110,335.00 | -0.44% | 28,659,671 |
| Sep 7, 2026 | 109,500.00 | 110,875.00 | 108,825.00 | 110,820.00 | 110,820.00 | 4.82% | 18,578,602 |
| Sep 4, 2026 | 105,005.00 | 106,785.00 | 104,705.00 | 105,720.00 | 105,720.00 | 2.04% | 20,998,563 |
| Sep 3, 2026 | 104,920.00 | 105,550.00 | 100,000.00 | 103,610.00 | 103,610.00 | 0.11% | 26,133,074 |
| Sep 2, 2026 | 104,525.00 | 105,675.00 | 103,485.00 | 103,500.00 | 103,500.00 | -4.06% | 21,280,421 |
| Sep 1, 2026 | 106,630.00 | 108,415.00 | 106,090.00 | 107,885.00 | 107,885.00 | 0.25% | 21,997,851 |
| Aug 31, 2026 | 104,455.00 | 107,615.00 | 103,015.00 | 107,615.00 | 107,615.00 | 0.41% | 20,845,744 |
| Aug 28, 2026 | 108,045.00 | 109,270.00 | 107,050.00 | 107,180.00 | 107,180.00 | -1.79% | 21,388,836 |
| Aug 27, 2026 | 110,900.00 | 110,910.00 | 108,195.00 | 109,135.00 | 109,135.00 | 1.32% | 18,603,034 |
| Aug 26, 2026 | 106,350.00 | 109,120.00 | 105,850.00 | 107,710.00 | 107,710.00 | 0.86% | 20,485,425 |
| Aug 25, 2026 | 103,035.00 | 106,795.00 | 101,105.00 | 106,795.00 | 106,795.00 | 0.75% | 18,853,969 |
| Aug 24, 2026 | 109,495.00 | 109,500.00 | 105,290.00 | 105,995.00 | 105,995.00 | -3.62% | 16,347,489 |
| Aug 21, 2026 | 106,835.00 | 110,860.00 | 106,460.00 | 109,980.00 | 109,980.00 | 1.65% | 33,240,038 |
| Aug 20, 2026 | 104,975.00 | 109,380.00 | 103,660.00 | 108,190.00 | 108,190.00 | 6.32% | 33,024,560 |
| Aug 19, 2026 | 102,635.00 | 104,040.00 | 100,655.00 | 101,760.00 | 101,760.00 | -6.26% | 20,456,444 |
| Aug 18, 2026 | 113,010.00 | 114,710.00 | 107,220.00 | 108,550.00 | 108,550.00 | -1.37% | 20,274,228 |
| Aug 14, 2026 | 110,220.00 | 110,800.00 | 108,145.00 | 110,060.00 | 110,060.00 | 2.60% | 17,088,038 |
| Aug 13, 2026 | 107,030.00 | 108,930.00 | 106,440.00 | 107,270.00 | 107,270.00 | 3.89% | 18,227,047 |
| Aug 12, 2026 | 100,550.00 | 104,990.00 | 100,240.00 | 103,250.00 | 103,250.00 | 4.01% | 15,084,783 |
| Aug 11, 2026 | 97,570.00 | 100,350.00 | 96,650.00 | 99,265.00 | 99,265.00 | 1.02% | 14,065,397 |
| Aug 10, 2026 | 98,835.00 | 100,345.00 | 97,260.00 | 98,265.00 | 98,265.00 | 0.18% | 13,128,894 |
| Aug 7, 2026 | 99,800.00 | 100,880.00 | 96,515.00 | 98,090.00 | 98,090.00 | -0.82% | 14,130,664 |
| Aug 6, 2026 | 102,060.00 | 103,220.00 | 98,030.00 | 98,900.00 | 98,900.00 | -5.18% | 14,845,527 |
| Aug 5, 2026 | 105,050.00 | 105,660.00 | 103,300.00 | 104,300.00 | 104,300.00 | 3.96% | 18,191,398 |
| Aug 4, 2026 | 100,720.00 | 101,110.00 | 95,720.00 | 100,330.00 | 100,330.00 | 1.24% | 21,430,764 |
| Aug 3, 2026 | 101,980.00 | 102,000.00 | 98,355.00 | 99,105.00 | 99,105.00 | -8.93% | 27,169,695 |
| Jul 31, 2026 | 97,905.00 | 110,000.00 | 97,475.00 | 108,820.00 | 108,820.00 | 24.17% | 34,727,609 |
| Jul 30, 2026 | 89,325.00 | 94,300.00 | 86,785.00 | 87,635.00 | 87,635.00 | -2.00% | 40,431,123 |
| Jul 29, 2026 | 96,615.00 | 98,910.00 | 82,710.00 | 89,605.00 | 89,422.00 | -6.34% | 38,902,565 |
| Jul 28, 2026 | 101,555.00 | 101,900.00 | 94,810.00 | 95,675.00 | 95,479.60 | -11.19% | 21,909,756 |
| Jul 27, 2026 | 108,800.00 | 108,800.00 | 103,990.00 | 107,730.00 | 107,509.98 | 1.28% | 15,613,649 |
| Jul 24, 2026 | 111,530.00 | 111,685.00 | 105,445.00 | 106,365.00 | 106,147.77 | -6.06% | 16,981,074 |
| Jul 23, 2026 | 111,220.00 | 113,600.00 | 110,150.00 | 113,230.00 | 112,998.75 | 4.54% | 13,470,411 |
| Jul 22, 2026 | 113,570.00 | 115,000.00 | 108,315.00 | 108,315.00 | 108,093.79 | 0.16% | 18,621,312 |
| Jul 21, 2026 | 103,805.00 | 109,695.00 | 102,455.00 | 108,140.00 | 107,919.15 | 3.89% | 20,630,435 |
| Jul 20, 2026 | 104,250.00 | 108,950.00 | 103,020.00 | 104,095.00 | 103,882.41 | -4.50% | 24,229,515 |
| Jul 16, 2026 | 111,120.00 | 111,735.00 | 107,145.00 | 109,000.00 | 108,777.39 | -6.63% | 20,103,895 |
| Jul 15, 2026 | 116,585.00 | 119,470.00 | 115,550.00 | 116,735.00 | 116,496.59 | 6.39% | 21,886,708 |
| Jul 14, 2026 | 108,820.00 | 111,880.00 | 102,785.00 | 109,720.00 | 109,495.92 | 0.83% | 33,989,327 |