Macquarie Korea Infrastructure Fund (KRX:088980)
South Korea · Delayed Price · Currency is KRW 11,180
-70 (-0.62%)
At close: Feb 6, 2026
KRX:088980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11,240.00 | 11,240.00 | 11,130.00 | 11,180.00 | 11,180.00 | -0.62% | 1,571,329 |
| Feb 5, 2026 | 11,330.00 | 11,330.00 | 11,240.00 | 11,250.00 | 11,250.00 | -0.71% | 1,172,248 |
| Feb 4, 2026 | 11,190.00 | 11,340.00 | 11,170.00 | 11,330.00 | 11,330.00 | 1.25% | 1,968,470 |
| Feb 3, 2026 | 11,170.00 | 11,230.00 | 11,150.00 | 11,190.00 | 11,190.00 | 0.45% | 1,285,418 |
| Feb 2, 2026 | 11,180.00 | 11,180.00 | 11,110.00 | 11,140.00 | 11,140.00 | -0.45% | 2,091,853 |
| 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 |
| Dec 24, 2025 | 11,580.00 | 11,600.00 | 11,520.00 | 11,520.00 | 11,138.68 | -0.52% | 1,652,822 |
| Dec 23, 2025 | 11,550.00 | 11,590.00 | 11,500.00 | 11,580.00 | 11,196.69 | 0.26% | 1,467,816 |
| Dec 22, 2025 | 11,630.00 | 11,650.00 | 11,530.00 | 11,550.00 | 11,167.68 | -0.69% | 1,688,468 |
| Dec 19, 2025 | 11,590.00 | 11,690.00 | 11,590.00 | 11,630.00 | 11,245.03 | 0.43% | 1,062,021 |
| Dec 18, 2025 | 11,640.00 | 11,650.00 | 11,580.00 | 11,580.00 | 11,196.69 | -0.60% | 1,316,200 |
| Dec 17, 2025 | 11,640.00 | 11,660.00 | 11,600.00 | 11,650.00 | 11,264.37 | 0.09% | 952,175 |
| Dec 16, 2025 | 11,670.00 | 11,690.00 | 11,630.00 | 11,640.00 | 11,254.70 | -0.26% | 1,043,224 |
| Dec 15, 2025 | 11,710.00 | 11,720.00 | 11,650.00 | 11,670.00 | 11,283.71 | -0.34% | 1,012,168 |
| Dec 12, 2025 | 11,630.00 | 11,710.00 | 11,630.00 | 11,710.00 | 11,322.39 | 0.69% | 1,558,715 |
| Dec 11, 2025 | 11,620.00 | 11,690.00 | 11,570.00 | 11,630.00 | 11,245.03 | 0.09% | 1,870,852 |
| Dec 10, 2025 | 11,600.00 | 11,670.00 | 11,600.00 | 11,620.00 | 11,235.37 | -0.34% | 507,190 |
| Dec 9, 2025 | 11,650.00 | 11,660.00 | 11,580.00 | 11,660.00 | 11,274.04 | 0.09% | 822,084 |
| Dec 8, 2025 | 11,650.00 | 11,720.00 | 11,610.00 | 11,650.00 | 11,264.37 | - | 936,012 |
| Dec 5, 2025 | 11,680.00 | 11,680.00 | 11,620.00 | 11,650.00 | 11,264.37 | -0.26% | 867,584 |
| Dec 4, 2025 | 11,720.00 | 11,750.00 | 11,650.00 | 11,680.00 | 11,293.38 | -0.34% | 820,104 |
| Dec 3, 2025 | 11,730.00 | 11,750.00 | 11,700.00 | 11,720.00 | 11,332.06 | -0.09% | 725,466 |
| Dec 2, 2025 | 11,690.00 | 11,740.00 | 11,600.00 | 11,730.00 | 11,341.72 | 0.34% | 1,172,235 |
| Dec 1, 2025 | 11,550.00 | 11,700.00 | 11,540.00 | 11,690.00 | 11,303.05 | 1.48% | 2,092,101 |
| Nov 28, 2025 | 11,550.00 | 11,550.00 | 11,510.00 | 11,520.00 | 11,138.68 | -0.26% | 632,925 |
| Nov 27, 2025 | 11,540.00 | 11,550.00 | 11,500.00 | 11,550.00 | 11,167.68 | - | 558,669 |
| Nov 26, 2025 | 11,450.00 | 11,570.00 | 11,450.00 | 11,550.00 | 11,167.68 | 0.96% | 1,077,138 |