KODEX Japan (KRX:101280)
South Korea · Delayed Price · Currency is KRW 30,350
-105 (-0.34%)
Sep 23, 2026, 3:30 PM KST
KRX:101280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30,455.00 | 30,500.00 | 30,200.00 | 30,350.00 | - | -0.34% | 3,070 |
| Sep 22, 2026 | 30,580.00 | 30,930.00 | 30,100.00 | 30,455.00 | 30,455.00 | -0.41% | 4,386 |
| Sep 21, 2026 | 30,745.00 | 31,405.00 | 30,500.00 | 30,580.00 | 30,580.00 | -0.73% | 69,800 |
| Sep 18, 2026 | 30,950.00 | 31,100.00 | 30,485.00 | 30,805.00 | 30,805.00 | -0.47% | 5,715 |
| Sep 17, 2026 | 30,375.00 | 31,045.00 | 30,375.00 | 30,950.00 | 30,950.00 | 1.24% | 2,833 |
| Sep 16, 2026 | 30,480.00 | 30,755.00 | 30,265.00 | 30,570.00 | 30,570.00 | 1.01% | 2,848 |
| Sep 15, 2026 | 30,400.00 | 30,400.00 | 30,005.00 | 30,265.00 | 30,265.00 | -0.44% | 2,659 |
| Sep 14, 2026 | 30,315.00 | 30,400.00 | 30,090.00 | 30,400.00 | 30,400.00 | 0.80% | 3,807 |
| Sep 11, 2026 | 29,800.00 | 30,200.00 | 29,605.00 | 30,160.00 | 30,160.00 | -0.10% | 3,679 |
| Sep 10, 2026 | 30,225.00 | 30,285.00 | 29,875.00 | 30,190.00 | 30,190.00 | -0.10% | 2,564 |
| Sep 9, 2026 | 30,445.00 | 30,450.00 | 29,965.00 | 30,220.00 | 30,220.00 | -1.02% | 4,635 |
| Sep 8, 2026 | 30,420.00 | 31,405.00 | 30,400.00 | 30,530.00 | 30,530.00 | 0.10% | 4,410 |
| Sep 7, 2026 | 30,445.00 | 30,670.00 | 30,300.00 | 30,500.00 | 30,500.00 | 0.18% | 5,283 |
| Sep 4, 2026 | 30,450.00 | 30,660.00 | 30,310.00 | 30,445.00 | 30,445.00 | 0.48% | 3,959 |
| Sep 3, 2026 | 29,830.00 | 30,395.00 | 29,830.00 | 30,300.00 | 30,300.00 | 0.90% | 4,739 |
| Sep 2, 2026 | 30,520.00 | 30,520.00 | 29,650.00 | 30,030.00 | 30,030.00 | -2.36% | 9,104 |
| Sep 1, 2026 | 30,575.00 | 30,830.00 | 30,035.00 | 30,755.00 | 30,755.00 | 0.57% | 13,545 |
| Aug 31, 2026 | 30,440.00 | 30,735.00 | 30,055.00 | 30,580.00 | 30,580.00 | 0.20% | 4,500 |
| Aug 28, 2026 | 30,540.00 | 30,835.00 | 30,315.00 | 30,520.00 | 30,520.00 | -0.07% | 10,257 |
| Aug 27, 2026 | 30,630.00 | 30,985.00 | 30,440.00 | 30,540.00 | 30,540.00 | -0.29% | 5,595 |
| Aug 26, 2026 | 30,385.00 | 30,685.00 | 30,085.00 | 30,630.00 | 30,630.00 | 1.31% | 6,999 |
| Aug 25, 2026 | 30,285.00 | 30,285.00 | 30,000.00 | 30,235.00 | 30,235.00 | 0.40% | 2,967 |
| Aug 24, 2026 | 30,155.00 | 30,380.00 | 30,000.00 | 30,115.00 | 30,115.00 | -0.13% | 3,416 |
| Aug 21, 2026 | 30,350.00 | 30,500.00 | 30,005.00 | 30,155.00 | 30,155.00 | -0.64% | 2,894 |
| Aug 20, 2026 | 30,150.00 | 30,740.00 | 30,130.00 | 30,350.00 | 30,350.00 | 0.66% | 2,099 |
| Aug 19, 2026 | 31,040.00 | 31,040.00 | 30,005.00 | 30,150.00 | 30,150.00 | -3.94% | 5,891 |
| Aug 18, 2026 | 31,640.00 | 31,700.00 | 31,350.00 | 31,385.00 | 31,385.00 | -0.81% | 9,300 |
| Aug 14, 2026 | 31,740.00 | 32,180.00 | 31,550.00 | 31,640.00 | 31,640.00 | -0.30% | 5,701 |
| Aug 13, 2026 | 31,540.00 | 31,985.00 | 31,535.00 | 31,735.00 | 31,735.00 | 0.67% | 9,629 |
| Aug 12, 2026 | 31,320.00 | 31,525.00 | 31,005.00 | 31,525.00 | 31,525.00 | 0.78% | 9,421 |
| Aug 11, 2026 | 30,900.00 | 31,705.00 | 30,900.00 | 31,280.00 | 31,280.00 | -0.19% | 3,284 |
| Aug 10, 2026 | 31,500.00 | 31,500.00 | 31,070.00 | 31,340.00 | 31,340.00 | 0.89% | 7,594 |
| Aug 7, 2026 | 31,045.00 | 31,500.00 | 30,805.00 | 31,065.00 | 31,065.00 | 0.06% | 4,063 |
| Aug 6, 2026 | 31,250.00 | 31,250.00 | 30,695.00 | 31,045.00 | 31,045.00 | 0.34% | 7,121 |
| Aug 5, 2026 | 30,665.00 | 30,990.00 | 30,655.00 | 30,940.00 | 30,940.00 | 0.95% | 9,697 |
| Aug 4, 2026 | 31,065.00 | 31,065.00 | 30,135.00 | 30,650.00 | 30,650.00 | -1.34% | 19,148 |
| Aug 3, 2026 | 30,805.00 | 31,180.00 | 30,245.00 | 31,065.00 | 31,065.00 | 0.84% | 41,639 |
| Jul 31, 2026 | 29,695.00 | 30,990.00 | 27,500.00 | 30,805.00 | 30,805.00 | 3.77% | 13,284 |
| Jul 30, 2026 | 29,545.00 | 30,130.00 | 29,200.00 | 29,685.00 | 29,685.00 | -1.00% | 9,979 |
| Jul 29, 2026 | 30,035.00 | 30,175.00 | 29,675.00 | 30,035.00 | 29,985.00 | 0.02% | 120,991 |
| Jul 28, 2026 | 30,895.00 | 30,895.00 | 29,950.00 | 30,030.00 | 29,980.01 | -3.05% | 6,501 |
| Jul 27, 2026 | 30,595.00 | 30,980.00 | 30,535.00 | 30,975.00 | 30,923.44 | 1.24% | 8,655 |
| Jul 24, 2026 | 30,820.00 | 30,825.00 | 30,340.00 | 30,595.00 | 30,544.07 | -1.50% | 7,274 |
| Jul 23, 2026 | 31,175.00 | 31,490.00 | 31,000.00 | 31,060.00 | 31,008.29 | -0.37% | 8,682 |
| Jul 22, 2026 | 30,970.00 | 31,410.00 | 30,970.00 | 31,175.00 | 31,123.10 | 1.15% | 10,750 |
| Jul 21, 2026 | 30,130.00 | 30,910.00 | 29,700.00 | 30,820.00 | 30,768.69 | 1.53% | 126,384 |
| Jul 20, 2026 | 31,140.00 | 31,140.00 | 30,305.00 | 30,355.00 | 30,304.47 | -3.14% | 10,692 |
| Jul 16, 2026 | 31,105.00 | 31,735.00 | 31,105.00 | 31,340.00 | 31,287.83 | -1.24% | 5,988 |
| Jul 15, 2026 | 31,640.00 | 31,990.00 | 31,515.00 | 31,735.00 | 31,682.17 | 0.83% | 6,845 |
| Jul 14, 2026 | 31,500.00 | 31,670.00 | 31,155.00 | 31,475.00 | 31,422.60 | -0.08% | 6,851 |