KODEX MSCI Korea (KRX:156080)
South Korea · Delayed Price · Currency is KRW 54,300
+1,105 (2.08%)
Sep 23, 2026, 3:30 PM KST
KRX:156080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 54,795.00 | 54,795.00 | 53,675.00 | 54,300.00 | - | 2.08% | 536 |
| Sep 22, 2026 | 54,825.00 | 54,825.00 | 53,140.00 | 53,195.00 | 53,195.00 | - | 3,325 |
| Sep 21, 2026 | 52,785.00 | 53,530.00 | 52,395.00 | 53,195.00 | 53,195.00 | 2.29% | 23,080 |
| Sep 18, 2026 | 51,750.00 | 52,195.00 | 51,595.00 | 52,005.00 | 52,005.00 | 2.87% | 6,715 |
| Sep 17, 2026 | 50,900.00 | 50,915.00 | 50,530.00 | 50,555.00 | 50,555.00 | 0.29% | 2,677 |
| Sep 16, 2026 | 50,000.00 | 50,410.00 | 49,850.00 | 50,410.00 | 50,410.00 | 1.85% | 385 |
| Sep 15, 2026 | 49,845.00 | 50,470.00 | 49,495.00 | 49,495.00 | 49,495.00 | -0.80% | 691 |
| Sep 14, 2026 | 50,100.00 | 50,780.00 | 49,845.00 | 49,895.00 | 49,895.00 | -4.15% | 2,179 |
| Sep 11, 2026 | 51,670.00 | 52,190.00 | 51,490.00 | 52,055.00 | 52,055.00 | -2.61% | 1,500 |
| Sep 10, 2026 | 53,035.00 | 53,450.00 | 52,255.00 | 53,450.00 | 53,450.00 | 0.72% | 366 |
| Sep 9, 2026 | 52,960.00 | 53,855.00 | 52,915.00 | 53,070.00 | 53,070.00 | 0.64% | 963 |
| Sep 8, 2026 | 53,485.00 | 54,370.00 | 52,735.00 | 52,735.00 | 52,735.00 | -0.50% | 1,756 |
| Sep 7, 2026 | 51,880.00 | 53,000.00 | 51,870.00 | 53,000.00 | 53,000.00 | 5.43% | 5,441 |
| Sep 4, 2026 | 50,055.00 | 50,625.00 | 49,790.00 | 50,270.00 | 50,270.00 | 1.93% | 18,254 |
| Sep 3, 2026 | 49,605.00 | 50,110.00 | 48,575.00 | 49,320.00 | 49,320.00 | 0.24% | 1,459 |
| Sep 2, 2026 | 49,965.00 | 50,230.00 | 49,200.00 | 49,200.00 | 49,200.00 | -3.73% | 1,297 |
| Sep 1, 2026 | 50,640.00 | 51,415.00 | 50,585.00 | 51,105.00 | 51,105.00 | 0.45% | 4,647 |
| Aug 31, 2026 | 49,685.00 | 50,875.00 | 49,500.00 | 50,875.00 | 50,875.00 | -0.33% | 1,436 |
| Aug 28, 2026 | 51,570.00 | 51,950.00 | 50,890.00 | 51,045.00 | 51,045.00 | -1.35% | 3,733 |
| Aug 27, 2026 | 52,525.00 | 52,525.00 | 51,585.00 | 51,745.00 | 51,745.00 | 0.73% | 4,923 |
| Aug 26, 2026 | 50,925.00 | 51,920.00 | 50,650.00 | 51,370.00 | 51,370.00 | 1.74% | 1,225 |
| Aug 25, 2026 | 49,310.00 | 50,640.00 | 48,490.00 | 50,490.00 | 50,490.00 | 0.50% | 3,270 |
| Aug 24, 2026 | 52,560.00 | 52,560.00 | 50,240.00 | 50,240.00 | 50,240.00 | -4.65% | 10,264 |
| Aug 21, 2026 | 51,480.00 | 53,170.00 | 51,480.00 | 52,690.00 | 52,690.00 | 2.24% | 18,853 |
| Aug 20, 2026 | 49,945.00 | 52,075.00 | 49,370.00 | 51,535.00 | 51,535.00 | 6.22% | 3,292 |
| Aug 19, 2026 | 49,035.00 | 49,230.00 | 47,965.00 | 48,515.00 | 48,515.00 | -6.70% | 1,478 |
| Aug 18, 2026 | 53,775.00 | 54,695.00 | 51,190.00 | 52,000.00 | 52,000.00 | -0.84% | 2,434 |
| Aug 14, 2026 | 52,640.00 | 52,745.00 | 51,580.00 | 52,440.00 | 52,440.00 | 2.95% | 971 |
| Aug 13, 2026 | 51,070.00 | 51,655.00 | 50,630.00 | 50,935.00 | 50,935.00 | 3.42% | 2,153 |
| Aug 12, 2026 | 47,850.00 | 49,880.00 | 47,770.00 | 49,250.00 | 49,250.00 | 4.49% | 2,925 |
| Aug 11, 2026 | 46,015.00 | 47,495.00 | 45,925.00 | 47,135.00 | 47,135.00 | 0.90% | 1,447 |
| Aug 10, 2026 | 47,000.00 | 47,500.00 | 46,205.00 | 46,715.00 | 46,715.00 | 1.10% | 1,399 |
| Aug 7, 2026 | 47,490.00 | 47,750.00 | 45,910.00 | 46,205.00 | 46,205.00 | -1.72% | 5,792 |
| Aug 6, 2026 | 48,815.00 | 48,815.00 | 46,600.00 | 47,015.00 | 47,015.00 | -5.78% | 4,741 |
| Aug 5, 2026 | 50,040.00 | 50,640.00 | 49,300.00 | 49,900.00 | 49,900.00 | 4.43% | 1,693 |
| Aug 4, 2026 | 48,330.00 | 48,330.00 | 45,705.00 | 47,785.00 | 47,785.00 | 0.65% | 2,976 |
| Aug 3, 2026 | 48,700.00 | 48,700.00 | 47,100.00 | 47,475.00 | 47,475.00 | -8.75% | 4,532 |
| Jul 31, 2026 | 47,375.00 | 52,060.00 | 47,375.00 | 52,025.00 | 52,025.00 | 24.54% | 2,092 |
| Jul 30, 2026 | 42,650.00 | 44,515.00 | 41,090.00 | 41,775.00 | 41,775.00 | -1.68% | 13,685 |
| Jul 29, 2026 | 45,595.00 | 46,540.00 | 39,000.00 | 42,570.00 | 42,489.00 | -5.67% | 17,805 |
| Jul 28, 2026 | 48,240.00 | 48,240.00 | 45,000.00 | 45,130.00 | 45,044.13 | -12.14% | 1,184 |
| Jul 27, 2026 | 51,530.00 | 51,530.00 | 49,675.00 | 51,365.00 | 51,267.27 | 1.41% | 631 |
| Jul 24, 2026 | 53,350.00 | 53,350.00 | 50,440.00 | 50,650.00 | 50,553.63 | -6.54% | 1,238 |
| Jul 23, 2026 | 53,390.00 | 54,195.00 | 53,075.00 | 54,195.00 | 54,091.88 | 4.19% | 7,572 |
| Jul 22, 2026 | 54,600.00 | 54,685.00 | 51,835.00 | 52,015.00 | 51,916.03 | 0.77% | 2,659 |
| Jul 21, 2026 | 48,995.00 | 52,105.00 | 48,995.00 | 51,620.00 | 51,521.78 | 4.03% | 5,441 |
| Jul 20, 2026 | 49,675.00 | 51,660.00 | 49,055.00 | 49,620.00 | 49,525.59 | -4.40% | 9,230 |
| Jul 16, 2026 | 52,980.00 | 52,980.00 | 51,005.00 | 51,905.00 | 51,806.24 | -7.51% | 1,921 |
| Jul 15, 2026 | 56,015.00 | 57,090.00 | 55,340.00 | 56,120.00 | 56,013.22 | 7.32% | 3,694 |
| Jul 14, 2026 | 51,430.00 | 53,210.00 | 49,000.00 | 52,290.00 | 52,190.51 | 1.06% | 10,062 |