Macquarie Korea Infrastructure Fund (KRX:088980)
South Korea · Delayed Price · Currency is KRW 10,960
+140 (1.29%)
At close: Jun 2, 2026
KRX:088980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 10,960.00 | 10,960.00 | 1.29% | 3,206,253 |
| Jun 1, 2026 | 10,960.00 | 10,960.00 | 10,800.00 | 10,820.00 | 10,820.00 | -1.28% | 3,398,843 |
| May 29, 2026 | 11,020.00 | 11,100.00 | 10,950.00 | 10,960.00 | 10,960.00 | -0.54% | 1,882,461 |
| May 28, 2026 | 11,030.00 | 11,070.00 | 10,970.00 | 11,020.00 | 11,020.00 | -0.09% | 1,993,758 |
| May 27, 2026 | 11,070.00 | 11,070.00 | 11,000.00 | 11,030.00 | 11,030.00 | -0.45% | 1,755,207 |
| May 26, 2026 | 11,170.00 | 11,190.00 | 11,050.00 | 11,080.00 | 11,080.00 | -0.81% | 1,947,697 |
| May 22, 2026 | 11,050.00 | 11,190.00 | 11,050.00 | 11,170.00 | 11,170.00 | 1.18% | 1,229,123 |
| May 21, 2026 | 11,050.00 | 11,130.00 | 11,030.00 | 11,040.00 | 11,040.00 | 0.09% | 1,558,226 |
| May 20, 2026 | 11,090.00 | 11,100.00 | 11,010.00 | 11,030.00 | 11,030.00 | -0.72% | 2,320,058 |
| May 19, 2026 | 11,130.00 | 11,200.00 | 11,070.00 | 11,110.00 | 11,110.00 | -0.27% | 2,165,286 |
| May 18, 2026 | 11,180.00 | 11,240.00 | 11,100.00 | 11,140.00 | 11,140.00 | -0.36% | 1,888,582 |
| May 15, 2026 | 11,250.00 | 11,300.00 | 11,160.00 | 11,180.00 | 11,180.00 | -0.62% | 1,970,037 |
| May 14, 2026 | 11,180.00 | 11,290.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.63% | 1,941,730 |
| May 13, 2026 | 11,220.00 | 11,240.00 | 11,160.00 | 11,180.00 | 11,180.00 | -0.36% | 2,217,414 |
| May 12, 2026 | 11,220.00 | 11,230.00 | 11,160.00 | 11,220.00 | 11,220.00 | -0.09% | 2,572,532 |
| May 11, 2026 | 11,270.00 | 11,290.00 | 11,210.00 | 11,230.00 | 11,230.00 | -0.53% | 2,711,192 |
| May 8, 2026 | 11,260.00 | 11,300.00 | 11,260.00 | 11,290.00 | 11,290.00 | 0.27% | 1,146,605 |
| May 7, 2026 | 11,250.00 | 11,290.00 | 11,210.00 | 11,260.00 | 11,260.00 | 0.09% | 1,944,564 |
| May 6, 2026 | 11,300.00 | 11,300.00 | 11,220.00 | 11,250.00 | 11,250.00 | -0.44% | 2,831,162 |
| 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% | 1,128,338 |
| Apr 29, 2026 | 11,420.00 | 11,430.00 | 11,350.00 | 11,370.00 | 11,370.00 | -0.44% | 1,744,168 |
| Apr 28, 2026 | 11,370.00 | 11,420.00 | 11,350.00 | 11,420.00 | 11,420.00 | 0.44% | 1,250,227 |
| Apr 27, 2026 | 11,390.00 | 11,400.00 | 11,360.00 | 11,370.00 | 11,370.00 | -0.18% | 1,615,539 |
| 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% | 1,393,777 |
| Apr 22, 2026 | 11,400.00 | 11,440.00 | 11,370.00 | 11,430.00 | 11,430.00 | 0.26% | 1,074,609 |
| Apr 21, 2026 | 11,380.00 | 11,420.00 | 11,380.00 | 11,400.00 | 11,400.00 | 0.18% | 1,049,251 |
| 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% | 1,999,454 |
| Apr 15, 2026 | 11,310.00 | 11,370.00 | 11,280.00 | 11,320.00 | 11,320.00 | 0.18% | 1,865,479 |
| Apr 14, 2026 | 11,320.00 | 11,330.00 | 11,280.00 | 11,300.00 | 11,300.00 | - | 1,958,491 |
| Apr 13, 2026 | 11,330.00 | 11,330.00 | 11,280.00 | 11,300.00 | 11,300.00 | -0.44% | 1,342,660 |
| 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% | 1,185,604 |
| Apr 8, 2026 | 11,320.00 | 11,360.00 | 11,300.00 | 11,310.00 | 11,310.00 | 0.35% | 1,220,497 |
| Apr 7, 2026 | 11,280.00 | 11,340.00 | 11,250.00 | 11,270.00 | 11,270.00 | - | 804,252 |
| 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% | 1,251,425 |
| Apr 1, 2026 | 11,300.00 | 11,350.00 | 11,290.00 | 11,340.00 | 11,340.00 | 1.07% | 1,091,794 |
| Mar 31, 2026 | 11,340.00 | 11,380.00 | 11,210.00 | 11,220.00 | 11,220.00 | -1.06% | 2,141,587 |
| Mar 30, 2026 | 11,360.00 | 11,400.00 | 11,260.00 | 11,340.00 | 11,340.00 | -0.61% | 1,209,893 |
| Mar 27, 2026 | 11,370.00 | 11,440.00 | 11,370.00 | 11,410.00 | 11,410.00 | -0.44% | 1,140,096 |
| Mar 26, 2026 | 11,500.00 | 11,500.00 | 11,420.00 | 11,460.00 | 11,460.00 | -0.26% | 995,256 |
| Mar 25, 2026 | 11,480.00 | 11,510.00 | 11,430.00 | 11,490.00 | 11,490.00 | 0.17% | 1,189,987 |
| Mar 24, 2026 | 11,410.00 | 11,530.00 | 11,410.00 | 11,470.00 | 11,470.00 | 0.88% | 1,192,142 |
| Mar 23, 2026 | 11,450.00 | 11,490.00 | 11,370.00 | 11,370.00 | 11,370.00 | -1.22% | 1,655,536 |
| Mar 20, 2026 | 11,450.00 | 11,550.00 | 11,445.00 | 11,510.00 | 11,510.00 | 0.61% | 1,794,368 |