Macquarie Korea Infrastructure Fund (KRX:088980)
South Korea · Delayed Price · Currency is KRW 9,780.00
-20.00 (-0.20%)
Sep 23, 2026, 3:30 PM KST
KRX:088980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,820.00 | 9,830.00 | 9,780.00 | 9,780.00 | 9,780.00 | -0.20% | 609,396 |
| Sep 22, 2026 | 9,780.00 | 9,820.00 | 9,730.00 | 9,800.00 | 9,800.00 | 0.20% | 598,870 |
| Sep 21, 2026 | 9,790.00 | 9,820.00 | 9,760.00 | 9,780.00 | 9,780.00 | -0.10% | 535,773 |
| Sep 18, 2026 | 9,770.00 | 9,800.00 | 9,690.00 | 9,790.00 | 9,790.00 | 0.72% | 753,454 |
| Sep 17, 2026 | 9,770.00 | 9,820.00 | 9,720.00 | 9,720.00 | 9,720.00 | -0.10% | 507,369 |
| Sep 16, 2026 | 9,780.00 | 9,810.00 | 9,720.00 | 9,730.00 | 9,730.00 | -0.51% | 583,328 |
| Sep 15, 2026 | 9,800.00 | 9,840.00 | 9,750.00 | 9,780.00 | 9,780.00 | -0.20% | 818,767 |
| Sep 14, 2026 | 9,790.00 | 9,870.00 | 9,740.00 | 9,800.00 | 9,800.00 | 0.10% | 934,368 |
| Sep 11, 2026 | 9,860.00 | 9,890.00 | 9,780.00 | 9,790.00 | 9,790.00 | -0.71% | 791,570 |
| Sep 10, 2026 | 9,870.00 | 9,900.00 | 9,810.00 | 9,860.00 | 9,860.00 | -0.10% | 1,341,114 |
| Sep 9, 2026 | 9,940.00 | 9,950.00 | 9,850.00 | 9,870.00 | 9,870.00 | -0.70% | 677,218 |
| Sep 8, 2026 | 9,910.00 | 9,970.00 | 9,900.00 | 9,940.00 | 9,940.00 | 0.30% | 738,314 |
| Sep 7, 2026 | 9,920.00 | 9,930.00 | 9,850.00 | 9,910.00 | 9,910.00 | -0.10% | 611,396 |
| Sep 4, 2026 | 9,920.00 | 9,960.00 | 9,890.00 | 9,920.00 | 9,920.00 | 0.10% | 570,095 |
| Sep 3, 2026 | 9,890.00 | 9,970.00 | 9,890.00 | 9,910.00 | 9,910.00 | 0.51% | 523,066 |
| Sep 2, 2026 | 9,950.00 | 10,020.00 | 9,850.00 | 9,860.00 | 9,860.00 | -1.00% | 856,835 |
| Sep 1, 2026 | 9,950.00 | 9,980.00 | 9,890.00 | 9,960.00 | 9,960.00 | 0.50% | 702,508 |
| Aug 31, 2026 | 9,960.00 | 9,960.00 | 9,870.00 | 9,910.00 | 9,910.00 | -0.50% | 833,858 |
| Aug 28, 2026 | 9,860.00 | 9,970.00 | 9,790.00 | 9,960.00 | 9,960.00 | 1.12% | 1,074,434 |
| Aug 27, 2026 | 9,810.00 | 9,890.00 | 9,760.00 | 9,850.00 | 9,850.00 | 0.51% | 734,104 |
| Aug 26, 2026 | 9,960.00 | 9,960.00 | 9,770.00 | 9,800.00 | 9,800.00 | -1.61% | 1,100,214 |
| Aug 25, 2026 | 9,730.00 | 10,020.00 | 9,730.00 | 9,960.00 | 9,960.00 | 1.84% | 2,238,989 |
| Aug 24, 2026 | 9,530.00 | 9,800.00 | 9,510.00 | 9,780.00 | 9,780.00 | 2.52% | 1,428,629 |
| Aug 21, 2026 | 9,530.00 | 9,570.00 | 9,400.00 | 9,540.00 | 9,540.00 | 0.10% | 959,440 |
| Aug 20, 2026 | 9,450.00 | 9,590.00 | 9,450.00 | 9,530.00 | 9,530.00 | 1.06% | 1,025,361 |
| Aug 19, 2026 | 9,440.00 | 9,460.00 | 9,320.00 | 9,430.00 | 9,430.00 | -0.53% | 1,868,399 |
| Aug 18, 2026 | 9,690.00 | 9,720.00 | 9,450.00 | 9,480.00 | 9,480.00 | -2.17% | 2,573,478 |
| Aug 14, 2026 | 9,640.00 | 9,750.00 | 9,560.00 | 9,690.00 | 9,690.00 | 0.83% | 1,881,794 |
| Aug 13, 2026 | 9,910.00 | 9,920.00 | 9,540.00 | 9,610.00 | 9,610.00 | -2.83% | 5,473,946 |
| Aug 12, 2026 | 9,970.00 | 10,000.00 | 9,880.00 | 9,890.00 | 9,890.00 | -0.90% | 1,921,921 |
| Aug 11, 2026 | 9,980.00 | 10,010.00 | 9,950.00 | 9,980.00 | 9,980.00 | - | 782,913 |
| Aug 10, 2026 | 10,000.00 | 10,020.00 | 9,920.00 | 9,980.00 | 9,980.00 | - | 1,213,526 |
| Aug 7, 2026 | 10,010.00 | 10,040.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.20% | 806,571 |
| Aug 6, 2026 | 9,960.00 | 10,040.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.30% | 780,230 |
| Aug 5, 2026 | 9,900.00 | 9,990.00 | 9,890.00 | 9,970.00 | 9,970.00 | 0.91% | 1,422,307 |
| Aug 4, 2026 | 9,970.00 | 10,010.00 | 9,870.00 | 9,880.00 | 9,880.00 | -0.90% | 1,621,227 |
| Aug 3, 2026 | 10,100.00 | 10,160.00 | 9,950.00 | 9,970.00 | 9,970.00 | -1.38% | 1,263,840 |
| Jul 31, 2026 | 10,010.00 | 10,130.00 | 9,940.00 | 10,110.00 | 10,110.00 | 1.00% | 1,726,004 |
| Jul 30, 2026 | 9,940.00 | 10,040.00 | 9,830.00 | 10,010.00 | 10,010.00 | 0.81% | 1,424,285 |
| Jul 29, 2026 | 10,000.00 | 10,060.00 | 9,850.00 | 9,930.00 | 9,930.00 | -0.60% | 2,668,296 |
| Jul 28, 2026 | 10,120.00 | 10,120.00 | 9,960.00 | 9,990.00 | 9,990.00 | -1.38% | 1,716,496 |
| Jul 27, 2026 | 10,000.00 | 10,190.00 | 10,000.00 | 10,130.00 | 10,130.00 | 1.20% | 1,240,505 |
| Jul 24, 2026 | 10,050.00 | 10,110.00 | 10,000.00 | 10,010.00 | 10,010.00 | -0.79% | 876,950 |
| Jul 23, 2026 | 10,030.00 | 10,100.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.60% | 1,014,645 |
| Jul 22, 2026 | 10,030.00 | 10,060.00 | 9,980.00 | 10,030.00 | 10,030.00 | 0.10% | 918,078 |
| Jul 21, 2026 | 10,060.00 | 10,100.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.20% | 903,622 |
| Jul 20, 2026 | 10,150.00 | 10,180.00 | 10,000.00 | 10,040.00 | 10,040.00 | -1.47% | 1,154,459 |
| Jul 16, 2026 | 10,150.00 | 10,300.00 | 10,100.00 | 10,190.00 | 10,190.00 | 0.39% | 1,131,966 |
| Jul 15, 2026 | 10,110.00 | 10,180.00 | 10,020.00 | 10,150.00 | 10,150.00 | 0.40% | 1,008,111 |
| Jul 14, 2026 | 10,050.00 | 10,220.00 | 10,030.00 | 10,110.00 | 10,110.00 | 0.40% | 1,512,942 |