KODEX 200 (KRX:069500)
South Korea · Delayed Price · Currency is KRW 117,840
+640 (0.55%)
At close: May 18, 2026
KRX:069500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 116,105.00 | 116,480.00 | 114,870.00 | 115,425.00 | - | -2.05% | 3,223,651 |
| May 18, 2026 | 116,060.00 | 119,900.00 | 111,545.00 | 117,840.00 | 117,840.00 | 0.55% | 26,713,440 |
| May 15, 2026 | 124,535.00 | 126,140.00 | 115,095.00 | 117,200.00 | 117,200.00 | -6.13% | 30,488,390 |
| May 14, 2026 | 122,790.00 | 125,412.00 | 122,605.00 | 124,855.00 | 124,855.00 | 1.79% | 23,542,840 |
| May 13, 2026 | 116,485.00 | 122,795.00 | 114,905.00 | 122,655.00 | 122,655.00 | 2.98% | 23,232,590 |
| May 12, 2026 | 124,065.00 | 124,800.00 | 115,645.00 | 119,100.00 | 119,100.00 | -2.22% | 32,050,390 |
| May 11, 2026 | 120,630.00 | 123,305.00 | 119,900.00 | 121,805.00 | 121,805.00 | 5.18% | 27,029,560 |
| May 8, 2026 | 113,000.00 | 115,870.00 | 112,660.00 | 115,810.00 | 115,810.00 | 0.16% | 21,327,490 |
| May 7, 2026 | 115,305.00 | 116,180.00 | 111,635.00 | 115,620.00 | 115,620.00 | 2.07% | 26,974,170 |
| May 6, 2026 | 111,460.00 | 114,320.00 | 110,500.00 | 113,270.00 | 113,270.00 | 7.57% | 29,550,190 |
| May 4, 2026 | 102,530.00 | 105,300.00 | 101,865.00 | 105,295.00 | 105,295.00 | 5.40% | 18,089,450 |
| Apr 30, 2026 | 101,755.00 | 102,230.00 | 99,845.00 | 99,905.00 | 99,905.00 | -1.13% | 16,456,250 |
| Apr 29, 2026 | 99,750.00 | 101,300.00 | 99,520.00 | 101,045.00 | 101,045.00 | 0.34% | 12,365,720 |
| Apr 28, 2026 | 100,855.00 | 102,055.00 | 100,420.00 | 100,700.00 | 100,254.00 | 0.46% | 14,306,460 |
| Apr 27, 2026 | 98,985.00 | 101,165.00 | 98,905.00 | 100,240.00 | 99,796.04 | 2.29% | 15,757,180 |
| Apr 24, 2026 | 98,695.00 | 99,030.00 | 96,910.00 | 98,000.00 | 97,565.96 | -0.36% | 16,267,000 |
| Apr 23, 2026 | 98,435.00 | 99,855.00 | 95,675.00 | 98,355.00 | 97,919.39 | 1.08% | 23,967,300 |
| Apr 22, 2026 | 96,985.00 | 97,400.00 | 95,840.00 | 97,300.00 | 96,869.06 | 0.39% | 18,496,010 |
| Apr 21, 2026 | 95,680.00 | 97,010.00 | 95,625.00 | 96,920.00 | 96,490.74 | 2.56% | 18,194,780 |
| Apr 20, 2026 | 94,485.00 | 95,435.00 | 93,755.00 | 94,500.00 | 94,081.46 | 0.48% | 14,275,540 |
| Apr 17, 2026 | 94,555.00 | 94,685.00 | 93,630.00 | 94,050.00 | 93,633.45 | -0.70% | 13,116,520 |
| Apr 16, 2026 | 93,460.00 | 94,755.00 | 93,035.00 | 94,710.00 | 94,290.53 | 2.21% | 16,849,470 |
| Apr 15, 2026 | 93,405.00 | 94,180.00 | 92,205.00 | 92,665.00 | 92,254.59 | 2.47% | 22,556,410 |
| Apr 14, 2026 | 90,245.00 | 91,600.00 | 89,955.00 | 90,430.00 | 90,029.49 | 2.90% | 17,031,930 |
| Apr 13, 2026 | 86,465.00 | 88,090.00 | 86,410.00 | 87,880.00 | 87,490.78 | -0.87% | 13,658,530 |
| Apr 10, 2026 | 88,795.00 | 89,805.00 | 88,520.00 | 88,655.00 | 88,262.35 | 1.61% | 12,112,240 |
| Apr 9, 2026 | 88,310.00 | 88,735.00 | 87,070.00 | 87,250.00 | 86,863.57 | -1.97% | 20,553,040 |
| Apr 8, 2026 | 87,850.00 | 90,070.00 | 87,400.00 | 89,000.00 | 88,605.82 | 7.53% | 29,329,010 |
| Apr 7, 2026 | 83,555.00 | 84,385.00 | 81,685.00 | 82,770.00 | 82,403.41 | 1.25% | 19,650,420 |
| Apr 6, 2026 | 81,410.00 | 82,855.00 | 81,207.00 | 81,750.00 | 81,387.93 | 1.46% | 13,066,640 |
| Apr 3, 2026 | 80,210.00 | 81,200.00 | 79,605.00 | 80,575.00 | 80,218.13 | 3.05% | 14,703,480 |
| Apr 2, 2026 | 83,215.00 | 83,755.00 | 77,020.00 | 78,190.00 | 77,843.70 | -4.84% | 34,620,270 |
| Apr 1, 2026 | 79,935.00 | 82,810.00 | 78,885.00 | 82,170.00 | 81,806.07 | 8.94% | 22,033,480 |
| Mar 31, 2026 | 76,285.00 | 78,075.00 | 75,110.00 | 75,430.00 | 75,095.92 | -4.13% | 23,751,280 |
| Mar 30, 2026 | 77,325.00 | 79,150.00 | 76,705.00 | 78,680.00 | 78,331.53 | -3.13% | 17,986,750 |
| Mar 27, 2026 | 78,885.00 | 81,545.00 | 77,740.00 | 81,225.00 | 80,865.25 | -0.46% | 16,138,200 |
| Mar 26, 2026 | 83,600.00 | 83,765.00 | 81,220.00 | 81,600.00 | 81,238.59 | -3.44% | 17,119,970 |
| Mar 25, 2026 | 85,300.00 | 86,455.00 | 84,300.00 | 84,510.00 | 84,135.71 | 1.20% | 16,581,770 |
| Mar 24, 2026 | 84,735.00 | 84,820.00 | 80,890.00 | 83,505.00 | 83,135.16 | 3.06% | 25,572,400 |
| Mar 23, 2026 | 83,165.00 | 83,360.00 | 80,655.00 | 81,025.00 | 80,666.14 | -6.50% | 31,562,960 |
| Mar 20, 2026 | 87,330.00 | 87,750.00 | 86,505.00 | 86,660.00 | 86,276.18 | -0.10% | 14,345,890 |
| Mar 19, 2026 | 86,275.00 | 88,395.00 | 86,230.00 | 86,750.00 | 86,365.78 | -2.93% | 19,623,200 |
| Mar 18, 2026 | 86,640.00 | 89,580.00 | 86,610.00 | 89,370.00 | 88,974.18 | 5.59% | 20,662,540 |
| Mar 17, 2026 | 85,700.00 | 85,925.00 | 84,520.00 | 84,635.00 | 84,260.15 | 1.99% | 17,037,810 |
| Mar 16, 2026 | 81,960.00 | 83,155.00 | 81,235.00 | 82,985.00 | 82,617.46 | 1.77% | 17,076,990 |
| Mar 13, 2026 | 80,090.00 | 82,515.00 | 79,925.00 | 81,540.00 | 81,178.86 | -2.00% | 18,409,990 |
| Mar 12, 2026 | 83,065.00 | 84,092.00 | 82,380.00 | 83,200.00 | 82,831.51 | -0.75% | 12,702,610 |
| Mar 11, 2026 | 84,950.00 | 86,085.00 | 83,045.00 | 83,825.00 | 83,453.74 | 1.12% | 20,831,090 |
| Mar 10, 2026 | 82,700.00 | 83,990.00 | 81,025.00 | 82,900.00 | 82,532.84 | 5.97% | 22,322,810 |
| Mar 9, 2026 | 77,625.00 | 78,955.00 | 75,595.00 | 78,230.00 | 77,883.52 | -6.38% | 32,610,060 |