KOSEF 200 (KRX:069660)
South Korea · Delayed Price · Currency is KRW 113,120
+1,285 (1.15%)
Sep 23, 2026, 3:30 PM KST
KRX:069660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 114,190.00 | 114,200.00 | 112,015.00 | 113,120.00 | - | 1.15% | 54,208 |
| Sep 22, 2026 | 114,305.00 | 114,570.00 | 111,395.00 | 111,835.00 | 111,835.00 | 0.21% | 50,924 |
| Sep 21, 2026 | 110,170.00 | 112,070.00 | 110,070.00 | 111,600.00 | 111,600.00 | 2.08% | 419,095 |
| Sep 18, 2026 | 108,955.00 | 109,850.00 | 108,295.00 | 109,325.00 | 109,325.00 | 2.85% | 199,921 |
| Sep 17, 2026 | 107,375.00 | 107,885.00 | 106,005.00 | 106,295.00 | 106,295.00 | -0.03% | 123,186 |
| Sep 16, 2026 | 104,625.00 | 106,330.00 | 104,230.00 | 106,330.00 | 106,330.00 | 1.93% | 66,898 |
| Sep 15, 2026 | 104,665.00 | 106,060.00 | 103,815.00 | 104,320.00 | 104,320.00 | -1.14% | 159,458 |
| Sep 14, 2026 | 105,705.00 | 107,110.00 | 104,950.00 | 105,525.00 | 105,525.00 | -3.58% | 157,303 |
| Sep 11, 2026 | 107,685.00 | 110,010.00 | 107,440.00 | 109,440.00 | 109,440.00 | -2.11% | 174,823 |
| Sep 10, 2026 | 111,720.00 | 112,365.00 | 109,355.00 | 111,795.00 | 111,795.00 | -0.31% | 176,526 |
| Sep 9, 2026 | 110,620.00 | 113,200.00 | 110,620.00 | 112,145.00 | 112,145.00 | 1.71% | 170,286 |
| Sep 8, 2026 | 111,720.00 | 114,195.00 | 110,255.00 | 110,255.00 | 110,255.00 | -0.46% | 168,500 |
| Sep 7, 2026 | 109,485.00 | 110,785.00 | 108,775.00 | 110,760.00 | 110,760.00 | 4.91% | 149,343 |
| Sep 4, 2026 | 104,920.00 | 106,700.00 | 104,705.00 | 105,580.00 | 105,580.00 | 1.88% | 94,550 |
| Sep 3, 2026 | 104,865.00 | 105,500.00 | 101,270.00 | 103,635.00 | 103,635.00 | 0.18% | 141,783 |
| Sep 2, 2026 | 104,500.00 | 105,595.00 | 103,450.00 | 103,450.00 | 103,450.00 | -4.14% | 97,876 |
| Sep 1, 2026 | 106,700.00 | 108,415.00 | 106,085.00 | 107,915.00 | 107,915.00 | 0.22% | 75,852 |
| Aug 31, 2026 | 104,175.00 | 107,675.00 | 103,000.00 | 107,675.00 | 107,675.00 | 0.40% | 73,243 |
| Aug 28, 2026 | 108,210.00 | 109,175.00 | 107,045.00 | 107,245.00 | 107,245.00 | -1.74% | 124,409 |
| Aug 27, 2026 | 110,840.00 | 110,925.00 | 108,255.00 | 109,140.00 | 109,140.00 | 1.31% | 56,997 |
| Aug 26, 2026 | 106,115.00 | 109,025.00 | 105,975.00 | 107,725.00 | 107,725.00 | 1.06% | 59,648 |
| Aug 25, 2026 | 102,905.00 | 106,600.00 | 101,060.00 | 106,600.00 | 106,600.00 | 0.68% | 288,350 |
| Aug 24, 2026 | 109,540.00 | 109,540.00 | 105,400.00 | 105,875.00 | 105,875.00 | -3.66% | 62,484 |
| Aug 21, 2026 | 106,755.00 | 110,625.00 | 106,755.00 | 109,900.00 | 109,900.00 | 1.54% | 77,950 |
| Aug 20, 2026 | 105,125.00 | 109,300.00 | 103,800.00 | 108,235.00 | 108,235.00 | 6.36% | 94,793 |
| Aug 19, 2026 | 102,720.00 | 103,735.00 | 100,740.00 | 101,760.00 | 101,760.00 | -6.19% | 117,859 |
| Aug 18, 2026 | 113,050.00 | 114,600.00 | 107,300.00 | 108,470.00 | 108,470.00 | -1.50% | 134,090 |
| Aug 14, 2026 | 110,325.00 | 110,630.00 | 108,160.00 | 110,120.00 | 110,120.00 | 2.70% | 115,282 |
| Aug 13, 2026 | 106,710.00 | 108,825.00 | 106,365.00 | 107,225.00 | 107,225.00 | 3.97% | 85,568 |
| Aug 12, 2026 | 100,470.00 | 104,895.00 | 100,420.00 | 103,135.00 | 103,135.00 | 4.02% | 56,049 |
| Aug 11, 2026 | 97,045.00 | 100,230.00 | 96,660.00 | 99,145.00 | 99,145.00 | 1.10% | 122,567 |
| Aug 10, 2026 | 98,425.00 | 100,290.00 | 97,355.00 | 98,070.00 | 98,070.00 | -0.02% | 68,229 |
| Aug 7, 2026 | 99,800.00 | 100,815.00 | 96,560.00 | 98,085.00 | 98,085.00 | -0.76% | 86,381 |
| Aug 6, 2026 | 102,230.00 | 102,950.00 | 98,150.00 | 98,840.00 | 98,840.00 | -5.23% | 73,467 |
| Aug 5, 2026 | 105,185.00 | 105,585.00 | 103,380.00 | 104,295.00 | 104,295.00 | 3.93% | 74,030 |
| Aug 4, 2026 | 100,895.00 | 100,895.00 | 95,900.00 | 100,350.00 | 100,350.00 | 1.43% | 165,881 |
| Aug 3, 2026 | 101,660.00 | 101,660.00 | 98,270.00 | 98,935.00 | 98,935.00 | -8.96% | 78,277 |
| Jul 31, 2026 | 101,910.00 | 108,880.00 | 98,750.00 | 108,675.00 | 108,675.00 | 23.90% | 140,131 |
| Jul 30, 2026 | 88,940.00 | 94,350.00 | 86,890.00 | 87,715.00 | 87,715.00 | -1.67% | 354,504 |
| Jul 29, 2026 | 96,560.00 | 98,720.00 | 82,500.00 | 89,335.00 | 89,205.00 | -6.35% | 515,645 |
| Jul 28, 2026 | 101,450.00 | 101,460.00 | 94,805.00 | 95,395.00 | 95,256.18 | -11.27% | 169,409 |
| Jul 27, 2026 | 108,420.00 | 108,420.00 | 104,100.00 | 107,510.00 | 107,353.55 | 1.20% | 58,703 |
| Jul 24, 2026 | 111,520.00 | 111,625.00 | 105,415.00 | 106,240.00 | 106,085.40 | -6.11% | 637,046 |
| Jul 23, 2026 | 111,090.00 | 113,530.00 | 110,120.00 | 113,150.00 | 112,985.34 | 4.55% | 73,984 |
| Jul 22, 2026 | 113,395.00 | 114,800.00 | 108,225.00 | 108,225.00 | 108,067.51 | 0.28% | 86,879 |
| Jul 21, 2026 | 103,720.00 | 109,460.00 | 102,230.00 | 107,920.00 | 107,762.96 | 4.05% | 244,505 |
| Jul 20, 2026 | 104,180.00 | 108,680.00 | 103,000.00 | 103,720.00 | 103,569.07 | -4.45% | 182,412 |
| Jul 16, 2026 | 111,200.00 | 111,475.00 | 107,000.00 | 108,550.00 | 108,392.04 | -6.94% | 138,554 |
| Jul 15, 2026 | 117,325.00 | 119,325.00 | 115,460.00 | 116,640.00 | 116,470.27 | 6.35% | 152,111 |
| Jul 14, 2026 | 108,080.00 | 111,530.00 | 102,790.00 | 109,680.00 | 109,520.39 | 0.88% | 479,367 |