KODEX China H (KRX:099140)
South Korea · Delayed Price · Currency is KRW 20,580
-240 (-1.15%)
At close: Sep 23, 2026
KRX:099140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,780.00 | 20,805.00 | 20,550.00 | 20,610.00 | - | -1.01% | 1,389 |
| Sep 22, 2026 | 20,985.00 | 21,040.00 | 20,740.00 | 20,820.00 | 20,820.00 | -1.05% | 8,268 |
| Sep 21, 2026 | 20,990.00 | 21,040.00 | 20,820.00 | 21,040.00 | 21,040.00 | 0.84% | 1,156 |
| Sep 18, 2026 | 20,585.00 | 20,935.00 | 20,585.00 | 20,865.00 | 20,865.00 | 1.16% | 9,814 |
| Sep 17, 2026 | 20,535.00 | 20,635.00 | 20,425.00 | 20,625.00 | 20,625.00 | 0.17% | 3,960 |
| Sep 16, 2026 | 20,485.00 | 20,665.00 | 20,485.00 | 20,590.00 | 20,590.00 | 0.32% | 4,691 |
| Sep 15, 2026 | 20,415.00 | 20,545.00 | 20,410.00 | 20,525.00 | 20,525.00 | 0.39% | 2,149 |
| Sep 14, 2026 | 20,510.00 | 20,510.00 | 20,240.00 | 20,445.00 | 20,445.00 | 0.54% | 558 |
| Sep 11, 2026 | 20,265.00 | 20,415.00 | 20,195.00 | 20,335.00 | 20,335.00 | 0.35% | 5,866 |
| Sep 10, 2026 | 20,410.00 | 20,415.00 | 20,250.00 | 20,265.00 | 20,265.00 | -0.90% | 4,496 |
| Sep 9, 2026 | 20,545.00 | 20,615.00 | 20,425.00 | 20,450.00 | 20,450.00 | -1.06% | 1,968 |
| Sep 8, 2026 | 20,630.00 | 20,745.00 | 20,450.00 | 20,670.00 | 20,670.00 | -0.34% | 12,425 |
| Sep 7, 2026 | 21,205.00 | 21,210.00 | 20,740.00 | 20,740.00 | 20,740.00 | -2.19% | 8,718 |
| Sep 4, 2026 | 21,130.00 | 21,385.00 | 20,980.00 | 21,205.00 | 21,205.00 | 1.36% | 37,505 |
| Sep 3, 2026 | 21,150.00 | 21,230.00 | 20,865.00 | 20,920.00 | 20,920.00 | -1.09% | 2,380 |
| Sep 2, 2026 | 21,230.00 | 21,360.00 | 20,945.00 | 21,150.00 | 21,150.00 | -0.35% | 3,288 |
| Sep 1, 2026 | 21,215.00 | 21,510.00 | 21,180.00 | 21,225.00 | 21,225.00 | -0.45% | 31,067 |
| Aug 31, 2026 | 21,300.00 | 21,395.00 | 21,240.00 | 21,320.00 | 21,320.00 | -0.47% | 1,292 |
| Aug 28, 2026 | 21,445.00 | 21,560.00 | 21,280.00 | 21,420.00 | 21,420.00 | -0.30% | 11,991 |
| Aug 27, 2026 | 21,650.00 | 21,770.00 | 21,410.00 | 21,485.00 | 21,485.00 | -0.76% | 9,156 |
| Aug 26, 2026 | 21,425.00 | 21,710.00 | 21,335.00 | 21,650.00 | 21,650.00 | 0.86% | 3,335 |
| Aug 25, 2026 | 21,405.00 | 21,475.00 | 21,285.00 | 21,465.00 | 21,465.00 | 0.09% | 6,294 |
| Aug 24, 2026 | 21,910.00 | 21,910.00 | 21,300.00 | 21,445.00 | 21,445.00 | -1.85% | 5,637 |
| Aug 21, 2026 | 21,810.00 | 21,850.00 | 21,635.00 | 21,850.00 | 21,850.00 | - | 4,470 |
| Aug 20, 2026 | 21,535.00 | 21,895.00 | 21,535.00 | 21,850.00 | 21,850.00 | 0.67% | 9,161 |
| Aug 19, 2026 | 21,765.00 | 21,855.00 | 21,585.00 | 21,705.00 | 21,705.00 | -0.21% | 19,058 |
| Aug 18, 2026 | 21,685.00 | 21,845.00 | 21,610.00 | 21,750.00 | 21,750.00 | 0.49% | 2,357 |
| Aug 14, 2026 | 21,755.00 | 21,800.00 | 21,620.00 | 21,645.00 | 21,645.00 | -0.69% | 1,617 |
| Aug 13, 2026 | 21,825.00 | 21,970.00 | 21,720.00 | 21,795.00 | 21,795.00 | -0.34% | 1,738 |
| Aug 12, 2026 | 22,085.00 | 22,145.00 | 21,745.00 | 21,870.00 | 21,870.00 | -1.15% | 28,759 |
| Aug 11, 2026 | 22,245.00 | 22,415.00 | 22,105.00 | 22,125.00 | 22,125.00 | -0.54% | 1,199 |
| Aug 10, 2026 | 21,990.00 | 22,260.00 | 21,990.00 | 22,245.00 | 22,245.00 | 1.16% | 1,464 |
| Aug 7, 2026 | 22,140.00 | 22,335.00 | 21,990.00 | 21,990.00 | 21,990.00 | -0.86% | 443 |
| Aug 6, 2026 | 22,150.00 | 22,420.00 | 21,965.00 | 22,180.00 | 22,180.00 | -0.76% | 6,344 |
| Aug 5, 2026 | 22,390.00 | 22,595.00 | 22,225.00 | 22,350.00 | 22,350.00 | -0.18% | 3,531 |
| Aug 4, 2026 | 22,725.00 | 22,820.00 | 22,215.00 | 22,390.00 | 22,390.00 | -0.31% | 2,313 |
| Aug 3, 2026 | 22,505.00 | 22,745.00 | 22,345.00 | 22,460.00 | 22,460.00 | -0.20% | 4,675 |
| Jul 31, 2026 | 22,665.00 | 22,905.00 | 22,415.00 | 22,505.00 | 22,505.00 | -0.90% | 36,469 |
| Jul 30, 2026 | 22,615.00 | 22,955.00 | 22,555.00 | 22,710.00 | 22,710.00 | 0.44% | 1,869 |
| Jul 29, 2026 | 22,720.00 | 23,185.00 | 22,720.00 | 22,895.00 | 22,611.00 | 0.79% | 60,916 |
| Jul 28, 2026 | 22,630.00 | 23,065.00 | 22,610.00 | 22,715.00 | 22,433.23 | 0.22% | 6,946 |
| Jul 27, 2026 | 22,285.00 | 22,750.00 | 22,275.00 | 22,665.00 | 22,383.85 | 1.50% | 3,650 |
| Jul 24, 2026 | 22,525.00 | 22,685.00 | 22,255.00 | 22,330.00 | 22,053.01 | -1.06% | 6,258 |
| Jul 23, 2026 | 22,515.00 | 22,760.00 | 22,350.00 | 22,570.00 | 22,290.03 | 0.04% | 7,748 |
| Jul 22, 2026 | 22,870.00 | 22,905.00 | 22,530.00 | 22,560.00 | 22,280.16 | -1.36% | 6,529 |
| Jul 21, 2026 | 22,720.00 | 23,025.00 | 22,650.00 | 22,870.00 | 22,586.31 | 0.75% | 5,587 |
| Jul 20, 2026 | 22,820.00 | 22,985.00 | 22,455.00 | 22,700.00 | 22,418.42 | -0.53% | 13,159 |
| Jul 16, 2026 | 22,505.00 | 22,940.00 | 22,505.00 | 22,820.00 | 22,536.93 | 1.40% | 8,542 |
| Jul 15, 2026 | 22,380.00 | 22,595.00 | 22,170.00 | 22,505.00 | 22,225.84 | 0.56% | 3,341 |
| Jul 14, 2026 | 22,220.00 | 22,380.00 | 21,930.00 | 22,380.00 | 22,102.39 | 0.58% | 4,041 |