Macquarie Korea Infrastructure Fund (KRX:088980)
South Korea · Delayed Price · Currency is KRW 11,400
+30 (0.26%)
At close: Mar 13, 2026
KRX:088980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11,340.00 | 11,420.00 | 11,260.00 | 11,400.00 | 11,400.00 | 0.26% | 1,567,858 |
| Mar 12, 2026 | 11,290.00 | 11,370.00 | 11,290.00 | 11,370.00 | 11,370.00 | 0.62% | 1,277,144 |
| Mar 11, 2026 | 11,240.00 | 11,350.00 | 11,240.00 | 11,300.00 | 11,300.00 | 0.62% | 1,535,265 |
| Mar 10, 2026 | 11,300.00 | 11,440.00 | 11,220.00 | 11,230.00 | 11,230.00 | -0.09% | 1,817,176 |
| Mar 9, 2026 | 11,280.00 | 11,290.00 | 11,160.00 | 11,240.00 | 11,240.00 | -1.23% | 2,159,546 |
| Mar 6, 2026 | 11,340.00 | 11,390.00 | 11,250.00 | 11,380.00 | 11,380.00 | 0.18% | 1,439,187 |
| Mar 5, 2026 | 11,180.00 | 11,410.00 | 11,180.00 | 11,360.00 | 11,360.00 | 2.25% | 2,703,494 |
| Mar 4, 2026 | 11,290.00 | 11,300.00 | 11,100.00 | 11,110.00 | 11,110.00 | -1.94% | 6,802,590 |
| Mar 3, 2026 | 11,390.00 | 11,410.00 | 11,320.00 | 11,330.00 | 11,330.00 | -0.96% | 3,105,789 |
| Feb 27, 2026 | 11,460.00 | 11,500.00 | 11,370.00 | 11,440.00 | 11,440.00 | -0.26% | 2,326,505 |
| Feb 26, 2026 | 11,530.00 | 11,540.00 | 11,420.00 | 11,470.00 | 11,470.00 | -0.52% | 1,674,270 |
| Feb 25, 2026 | 11,600.00 | 11,660.00 | 11,510.00 | 11,530.00 | 11,530.00 | -0.69% | 1,970,064 |
| Feb 24, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,610.00 | 11,610.00 | -0.77% | 1,764,799 |
| Feb 23, 2026 | 11,830.00 | 11,830.00 | 11,610.00 | 11,700.00 | 11,700.00 | -1.10% | 2,536,199 |
| Feb 20, 2026 | 11,570.00 | 11,890.00 | 11,500.00 | 11,830.00 | 11,830.00 | 2.25% | 4,998,227 |
| Feb 19, 2026 | 11,540.00 | 11,590.00 | 11,400.00 | 11,570.00 | 11,570.00 | 0.26% | 3,023,076 |
| Feb 13, 2026 | 11,420.00 | 11,580.00 | 11,370.00 | 11,540.00 | 11,540.00 | 0.70% | 3,477,050 |
| Feb 12, 2026 | 11,340.00 | 11,470.00 | 11,330.00 | 11,460.00 | 11,460.00 | 0.97% | 2,641,233 |
| Feb 11, 2026 | 11,310.00 | 11,370.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.18% | 1,658,838 |
| Feb 10, 2026 | 11,240.00 | 11,340.00 | 11,230.00 | 11,330.00 | 11,330.00 | 0.80% | 2,138,834 |
| Feb 9, 2026 | 11,210.00 | 11,250.00 | 11,180.00 | 11,240.00 | 11,240.00 | 0.54% | 1,278,886 |
| Feb 6, 2026 | 11,240.00 | 11,240.00 | 11,130.00 | 11,180.00 | 11,180.00 | -0.62% | 1,572,678 |
| Feb 5, 2026 | 11,330.00 | 11,330.00 | 11,240.00 | 11,250.00 | 11,250.00 | -0.71% | 1,172,695 |
| Feb 4, 2026 | 11,190.00 | 11,340.00 | 11,170.00 | 11,330.00 | 11,330.00 | 1.25% | 1,971,756 |
| Feb 3, 2026 | 11,170.00 | 11,230.00 | 11,150.00 | 11,190.00 | 11,190.00 | 0.45% | 1,287,558 |
| Feb 2, 2026 | 11,180.00 | 11,180.00 | 11,110.00 | 11,140.00 | 11,140.00 | -0.45% | 2,094,280 |
| Jan 30, 2026 | 11,240.00 | 11,310.00 | 11,180.00 | 11,190.00 | 11,190.00 | -0.44% | 1,317,527 |
| Jan 29, 2026 | 11,160.00 | 11,270.00 | 11,110.00 | 11,240.00 | 11,240.00 | 0.45% | 1,872,641 |
| Jan 28, 2026 | 11,300.00 | 11,310.00 | 11,180.00 | 11,190.00 | 11,190.00 | -0.97% | 2,736,460 |
| Jan 27, 2026 | 11,350.00 | 11,350.00 | 11,280.00 | 11,300.00 | 11,300.00 | -0.44% | 1,249,804 |
| Jan 26, 2026 | 11,380.00 | 11,450.00 | 11,290.00 | 11,350.00 | 11,350.00 | -0.26% | 1,839,946 |
| Jan 23, 2026 | 11,370.00 | 11,430.00 | 11,350.00 | 11,380.00 | 11,380.00 | 0.09% | 1,201,707 |
| Jan 22, 2026 | 11,370.00 | 11,410.00 | 11,340.00 | 11,370.00 | 11,370.00 | -0.09% | 1,646,572 |
| Jan 21, 2026 | 11,380.00 | 11,460.00 | 11,340.00 | 11,380.00 | 11,380.00 | -0.35% | 1,581,942 |
| Jan 20, 2026 | 11,360.00 | 11,450.00 | 11,360.00 | 11,420.00 | 11,420.00 | 0.44% | 1,547,085 |
| Jan 19, 2026 | 11,260.00 | 11,410.00 | 11,240.00 | 11,370.00 | 11,370.00 | 0.89% | 1,858,890 |
| Jan 16, 2026 | 11,170.00 | 11,270.00 | 11,170.00 | 11,270.00 | 11,270.00 | 0.71% | 1,563,917 |
| Jan 15, 2026 | 11,130.00 | 11,200.00 | 11,130.00 | 11,190.00 | 11,190.00 | 0.54% | 1,109,191 |
| Jan 14, 2026 | 11,060.00 | 11,140.00 | 11,050.00 | 11,130.00 | 11,130.00 | 0.63% | 1,236,495 |
| Jan 13, 2026 | 11,060.00 | 11,080.00 | 11,040.00 | 11,060.00 | 11,060.00 | -0.18% | 1,597,734 |
| Jan 12, 2026 | 11,120.00 | 11,130.00 | 11,060.00 | 11,080.00 | 11,080.00 | -0.36% | 1,852,366 |
| Jan 9, 2026 | 11,120.00 | 11,140.00 | 11,110.00 | 11,120.00 | 11,120.00 | - | 901,645 |
| Jan 8, 2026 | 11,170.00 | 11,190.00 | 11,110.00 | 11,120.00 | 11,120.00 | -0.45% | 1,325,612 |
| Jan 7, 2026 | 11,170.00 | 11,220.00 | 11,140.00 | 11,170.00 | 11,170.00 | -0.09% | 1,385,901 |
| Jan 6, 2026 | 11,160.00 | 11,220.00 | 11,160.00 | 11,180.00 | 11,180.00 | 0.18% | 1,305,108 |
| Jan 5, 2026 | 11,180.00 | 11,190.00 | 11,120.00 | 11,160.00 | 11,160.00 | -0.27% | 1,612,078 |
| Jan 2, 2026 | 11,250.00 | 11,300.00 | 11,160.00 | 11,190.00 | 11,190.00 | -0.53% | 1,657,378 |
| Dec 30, 2025 | 11,190.00 | 11,280.00 | 11,120.00 | 11,250.00 | 11,250.00 | 0.54% | 1,296,195 |
| Dec 29, 2025 | 11,090.00 | 11,250.00 | 11,080.00 | 11,190.00 | 11,190.00 | -2.53% | 2,770,128 |
| Dec 26, 2025 | 11,520.00 | 11,540.00 | 11,470.00 | 11,480.00 | 11,100.00 | -0.35% | 3,777,497 |