Macquarie Korea Infrastructure Fund (KRX:088980)
South Korea · Delayed Price · Currency is KRW 11,290
+30 (0.27%)
May 8, 2026, 3:30 PM KST
KRX:088980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11,260.00 | 11,300.00 | 11,260.00 | 11,290.00 | 11,290.00 | 0.27% | 1,141,187 |
| May 7, 2026 | 11,250.00 | 11,290.00 | 11,210.00 | 11,260.00 | 11,260.00 | 0.09% | 1,942,137 |
| May 6, 2026 | 11,300.00 | 11,300.00 | 11,220.00 | 11,250.00 | 11,250.00 | -0.44% | 2,827,694 |
| May 4, 2026 | 11,350.00 | 11,400.00 | 11,280.00 | 11,300.00 | 11,300.00 | -0.44% | 2,890,721 |
| Apr 30, 2026 | 11,370.00 | 11,390.00 | 11,340.00 | 11,350.00 | 11,350.00 | -0.18% | 1,114,896 |
| Apr 29, 2026 | 11,420.00 | 11,430.00 | 11,350.00 | 11,370.00 | 11,370.00 | -0.44% | 1,740,771 |
| Apr 28, 2026 | 11,370.00 | 11,420.00 | 11,350.00 | 11,420.00 | 11,420.00 | 0.44% | 1,248,325 |
| Apr 27, 2026 | 11,390.00 | 11,400.00 | 11,360.00 | 11,370.00 | 11,370.00 | -0.18% | 1,613,187 |
| Apr 24, 2026 | 11,390.00 | 11,440.00 | 11,380.00 | 11,390.00 | 11,390.00 | 0.09% | 1,019,599 |
| Apr 23, 2026 | 11,430.00 | 11,460.00 | 11,360.00 | 11,380.00 | 11,380.00 | -0.44% | 1,393,077 |
| Apr 22, 2026 | 11,400.00 | 11,440.00 | 11,370.00 | 11,430.00 | 11,430.00 | 0.26% | 1,072,686 |
| Apr 21, 2026 | 11,380.00 | 11,420.00 | 11,380.00 | 11,400.00 | 11,400.00 | 0.18% | 1,041,826 |
| Apr 20, 2026 | 11,360.00 | 11,380.00 | 11,320.00 | 11,380.00 | 11,380.00 | 0.18% | 922,505 |
| Apr 17, 2026 | 11,410.00 | 11,450.00 | 11,350.00 | 11,360.00 | 11,360.00 | -0.44% | 1,049,166 |
| Apr 16, 2026 | 11,330.00 | 11,420.00 | 11,320.00 | 11,410.00 | 11,410.00 | 0.80% | 1,995,352 |
| Apr 15, 2026 | 11,310.00 | 11,370.00 | 11,280.00 | 11,320.00 | 11,320.00 | 0.18% | 1,864,976 |
| Apr 14, 2026 | 11,320.00 | 11,330.00 | 11,280.00 | 11,300.00 | 11,300.00 | - | 1,957,491 |
| Apr 13, 2026 | 11,330.00 | 11,330.00 | 11,280.00 | 11,300.00 | 11,300.00 | -0.44% | 1,337,795 |
| Apr 10, 2026 | 11,370.00 | 11,410.00 | 11,320.00 | 11,350.00 | 11,350.00 | 0.18% | 908,327 |
| Apr 9, 2026 | 11,330.00 | 11,380.00 | 11,300.00 | 11,330.00 | 11,330.00 | 0.18% | 1,183,147 |
| Apr 8, 2026 | 11,320.00 | 11,360.00 | 11,300.00 | 11,310.00 | 11,310.00 | 0.35% | 1,216,805 |
| Apr 7, 2026 | 11,280.00 | 11,340.00 | 11,250.00 | 11,270.00 | 11,270.00 | - | 801,035 |
| Apr 6, 2026 | 11,300.00 | 11,320.00 | 11,240.00 | 11,270.00 | 11,270.00 | -0.27% | 987,606 |
| Apr 3, 2026 | 11,340.00 | 11,360.00 | 11,290.00 | 11,300.00 | 11,300.00 | - | 635,275 |
| Apr 2, 2026 | 11,370.00 | 11,410.00 | 11,260.00 | 11,300.00 | 11,300.00 | -0.35% | 1,250,514 |
| Apr 1, 2026 | 11,300.00 | 11,350.00 | 11,290.00 | 11,340.00 | 11,340.00 | 1.07% | 1,090,405 |
| Mar 31, 2026 | 11,340.00 | 11,380.00 | 11,210.00 | 11,220.00 | 11,220.00 | -1.06% | 2,140,032 |
| Mar 30, 2026 | 11,360.00 | 11,400.00 | 11,260.00 | 11,340.00 | 11,340.00 | -0.61% | 1,208,443 |
| Mar 27, 2026 | 11,370.00 | 11,440.00 | 11,370.00 | 11,410.00 | 11,410.00 | -0.44% | 1,139,343 |
| Mar 26, 2026 | 11,500.00 | 11,500.00 | 11,420.00 | 11,460.00 | 11,460.00 | -0.26% | 994,005 |
| Mar 25, 2026 | 11,480.00 | 11,510.00 | 11,430.00 | 11,490.00 | 11,490.00 | 0.17% | 1,187,817 |
| Mar 24, 2026 | 11,410.00 | 11,530.00 | 11,410.00 | 11,470.00 | 11,470.00 | 0.88% | 1,190,371 |
| Mar 23, 2026 | 11,450.00 | 11,490.00 | 11,370.00 | 11,370.00 | 11,370.00 | -1.22% | 1,652,492 |
| Mar 20, 2026 | 11,450.00 | 11,550.00 | 11,445.00 | 11,510.00 | 11,510.00 | 0.61% | 1,783,071 |
| Mar 19, 2026 | 11,340.00 | 11,480.00 | 11,320.00 | 11,440.00 | 11,440.00 | 0.53% | 1,382,526 |
| Mar 18, 2026 | 11,350.00 | 11,390.00 | 11,330.00 | 11,380.00 | 11,380.00 | 0.35% | 1,425,175 |
| Mar 17, 2026 | 11,310.00 | 11,370.00 | 11,290.00 | 11,340.00 | 11,340.00 | 0.35% | 1,129,670 |
| Mar 16, 2026 | 11,400.00 | 11,410.00 | 11,290.00 | 11,300.00 | 11,300.00 | -0.88% | 1,274,406 |
| 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 |