KODEX 200 (KRX:069500)
South Korea · Delayed Price · Currency is KRW 124,800
-5,330 (-4.10%)
Last updated: Jun 10, 2026, 11:22 AM KST
KRX:069500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 125,915.00 | 128,025.00 | 125,825.00 | 127,090.00 | - | -2.34% | 1,879,337 |
| 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 |
| 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 | 0.79% | 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 |