KODEX 200 (KRX:069500)
South Korea · Delayed Price · Currency is KRW 113,230
+4,915 (4.54%)
At close: Jul 23, 2026
KRX:069500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 111,220.00 | 113,600.00 | 110,150.00 | 113,230.00 | 113,230.00 | 4.54% | 13,470,411 |
| Jul 22, 2026 | 113,570.00 | 115,000.00 | 108,315.00 | 108,315.00 | 108,315.00 | 0.16% | 17,361,153 |
| Jul 21, 2026 | 103,805.00 | 109,695.00 | 102,455.00 | 108,140.00 | 108,140.00 | 3.89% | 20,630,435 |
| Jul 20, 2026 | 104,250.00 | 108,950.00 | 103,020.00 | 104,095.00 | 104,095.00 | -4.50% | 24,229,515 |
| Jul 16, 2026 | 111,120.00 | 111,735.00 | 107,145.00 | 109,000.00 | 109,000.00 | -6.63% | 20,103,895 |
| Jul 15, 2026 | 116,585.00 | 119,470.00 | 115,550.00 | 116,735.00 | 116,735.00 | 6.39% | 21,886,708 |
| Jul 14, 2026 | 108,820.00 | 111,880.00 | 102,785.00 | 109,720.00 | 109,720.00 | 0.83% | 33,989,327 |
| Jul 13, 2026 | 119,630.00 | 121,305.00 | 108,100.00 | 108,820.00 | 108,820.00 | -9.77% | 28,358,089 |
| Jul 10, 2026 | 122,250.00 | 124,395.00 | 119,630.00 | 120,605.00 | 120,605.00 | 2.47% | 21,935,200 |
| Jul 9, 2026 | 121,315.00 | 122,080.00 | 113,760.00 | 117,700.00 | 117,700.00 | 0.71% | 25,543,395 |
| Jul 8, 2026 | 119,975.00 | 125,895.00 | 115,560.00 | 116,865.00 | 116,865.00 | -5.53% | 28,898,857 |
| Jul 7, 2026 | 127,350.00 | 128,695.00 | 118,870.00 | 123,710.00 | 123,710.00 | -4.93% | 23,459,803 |
| Jul 6, 2026 | 132,760.00 | 134,720.00 | 126,000.00 | 130,125.00 | 130,125.00 | -0.68% | 20,416,755 |
| Jul 3, 2026 | 124,385.00 | 131,765.00 | 118,650.00 | 131,010.00 | 131,010.00 | 6.06% | 25,609,740 |
| Jul 2, 2026 | 127,565.00 | 131,225.00 | 121,950.00 | 123,530.00 | 123,530.00 | -8.17% | 22,664,507 |
| Jul 1, 2026 | 139,670.00 | 140,555.00 | 131,615.00 | 134,525.00 | 134,525.00 | -2.93% | 16,469,581 |
| Jun 30, 2026 | 136,405.00 | 141,290.00 | 133,305.00 | 138,580.00 | 138,580.00 | 1.59% | 17,098,232 |
| Jun 29, 2026 | 136,495.00 | 138,710.00 | 131,920.00 | 136,415.00 | 136,415.00 | -0.70% | 22,249,173 |
| Jun 26, 2026 | 143,990.00 | 144,850.00 | 132,595.00 | 137,380.00 | 137,380.00 | -5.79% | 29,479,487 |
| Jun 25, 2026 | 145,980.00 | 148,120.00 | 143,120.00 | 145,830.00 | 145,830.00 | 5.56% | 17,200,294 |
| Jun 24, 2026 | 134,645.00 | 139,495.00 | 130,855.00 | 138,145.00 | 138,145.00 | 4.01% | 32,994,512 |
| Jun 23, 2026 | 148,310.00 | 149,200.00 | 132,500.00 | 132,820.00 | 132,820.00 | -10.47% | 32,931,869 |
| Jun 22, 2026 | 144,690.00 | 150,735.00 | 144,345.00 | 148,355.00 | 148,355.00 | 0.98% | 19,335,392 |
| Jun 19, 2026 | 149,000.00 | 152,455.00 | 143,100.00 | 146,910.00 | 146,910.00 | -0.02% | 26,620,200 |
| Jun 18, 2026 | 142,305.00 | 147,180.00 | 142,180.00 | 146,945.00 | 146,945.00 | 3.44% | 20,153,820 |
| Jun 17, 2026 | 137,720.00 | 142,350.00 | 137,610.00 | 142,055.00 | 142,055.00 | 1.80% | 16,301,200 |
| Jun 16, 2026 | 139,500.00 | 140,425.00 | 136,650.00 | 139,550.00 | 139,550.00 | 2.39% | 16,326,020 |
| Jun 15, 2026 | 136,320.00 | 137,990.00 | 135,720.00 | 136,290.00 | 136,290.00 | 5.43% | 21,585,190 |
| Jun 12, 2026 | 131,505.00 | 135,360.00 | 129,260.00 | 129,270.00 | 129,270.00 | 4.38% | 23,629,780 |
| Jun 11, 2026 | 119,145.00 | 124,875.00 | 117,840.00 | 123,850.00 | 123,850.00 | 0.04% | 13,788,820 |
| Jun 10, 2026 | 125,915.00 | 128,025.00 | 120,360.00 | 123,795.00 | 123,795.00 | -4.87% | 17,940,670 |
| Jun 9, 2026 | 124,780.00 | 130,445.00 | 121,410.00 | 130,130.00 | 130,130.00 | 8.84% | 18,130,146 |
| Jun 8, 2026 | 119,015.00 | 125,665.00 | 117,930.00 | 119,560.00 | 119,560.00 | -8.75% | 28,098,581 |
| Jun 5, 2026 | 133,445.00 | 134,560.00 | 128,485.00 | 131,030.00 | 131,030.00 | -5.55% | 24,790,440 |
| Jun 4, 2026 | 138,375.00 | 140,970.00 | 137,460.00 | 138,730.00 | 138,730.00 | -2.01% | 17,958,590 |
| Jun 2, 2026 | 142,700.00 | 143,645.00 | 136,430.00 | 141,575.00 | 141,575.00 | 0.13% | 25,782,080 |
| Jun 1, 2026 | 135,000.00 | 142,310.00 | 134,815.00 | 141,395.00 | 141,395.00 | 4.88% | 25,511,960 |
| May 29, 2026 | 133,530.00 | 134,950.00 | 132,000.00 | 134,815.00 | 134,815.00 | 3.71% | 18,852,380 |
| May 28, 2026 | 129,535.00 | 131,300.00 | 124,255.00 | 129,990.00 | 129,990.00 | -0.47% | 23,583,700 |
| May 27, 2026 | 129,745.00 | 134,855.00 | 129,645.00 | 130,600.00 | 130,600.00 | 3.03% | 28,161,690 |
| May 26, 2026 | 126,380.00 | 128,250.00 | 125,850.00 | 126,755.00 | 126,755.00 | 2.76% | 17,406,510 |
| May 22, 2026 | 124,105.00 | 124,140.00 | 122,120.00 | 123,350.00 | 123,350.00 | 0.24% | 18,073,090 |
| May 21, 2026 | 117,695.00 | 123,320.00 | 117,525.00 | 123,060.00 | 123,060.00 | 8.58% | 19,375,730 |
| May 20, 2026 | 114,795.00 | 115,120.00 | 110,485.00 | 113,340.00 | 113,340.00 | -0.85% | 22,359,550 |
| May 19, 2026 | 116,105.00 | 116,480.00 | 111,755.00 | 114,315.00 | 114,315.00 | -2.99% | 22,841,550 |
| 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 |