Kodex FTSE China A50 ETF (KRX:169950)
South Korea · Delayed Price · Currency is KRW 25,000
-30 (-0.12%)
At close: Sep 23, 2026
KRX:169950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,705.00 | 25,165.00 | 24,705.00 | 25,000.00 | 25,000.00 | -0.12% | 654 |
| Sep 22, 2026 | 25,120.00 | 25,280.00 | 24,870.00 | 25,030.00 | 25,030.00 | -1.63% | 734 |
| Sep 21, 2026 | 25,220.00 | 25,480.00 | 25,100.00 | 25,445.00 | 25,445.00 | 0.89% | 239 |
| Sep 18, 2026 | 24,720.00 | 25,275.00 | 24,720.00 | 25,220.00 | 25,220.00 | 2.02% | 527 |
| Sep 17, 2026 | 24,655.00 | 25,160.00 | 24,655.00 | 24,720.00 | 24,720.00 | -0.14% | 364 |
| Sep 16, 2026 | 24,700.00 | 24,810.00 | 24,540.00 | 24,755.00 | 24,755.00 | 0.75% | 184 |
| Sep 15, 2026 | 24,630.00 | 24,690.00 | 24,505.00 | 24,570.00 | 24,570.00 | 0.18% | 559 |
| Sep 14, 2026 | 24,530.00 | 24,590.00 | 24,335.00 | 24,525.00 | 24,525.00 | -0.02% | 192 |
| Sep 11, 2026 | 24,590.00 | 24,940.00 | 24,300.00 | 24,530.00 | 24,530.00 | -0.24% | 863 |
| Sep 10, 2026 | 24,370.00 | 24,800.00 | 24,370.00 | 24,590.00 | 24,590.00 | -0.26% | 218 |
| Sep 9, 2026 | 24,600.00 | 24,660.00 | 24,485.00 | 24,655.00 | 24,655.00 | 0.22% | 599 |
| Sep 8, 2026 | 24,830.00 | 25,115.00 | 24,600.00 | 24,600.00 | 24,600.00 | -0.93% | 549 |
| Sep 7, 2026 | 25,055.00 | 25,055.00 | 24,505.00 | 24,830.00 | 24,830.00 | -0.90% | 756 |
| Sep 4, 2026 | 25,010.00 | 25,300.00 | 24,885.00 | 25,055.00 | 25,055.00 | 0.18% | 192 |
| Sep 3, 2026 | 25,430.00 | 25,430.00 | 24,930.00 | 25,010.00 | 25,010.00 | -0.87% | 245 |
| Sep 2, 2026 | 25,240.00 | 25,640.00 | 24,750.00 | 25,230.00 | 25,230.00 | -0.04% | 834 |
| Sep 1, 2026 | 25,250.00 | 25,740.00 | 25,170.00 | 25,240.00 | 25,240.00 | -0.04% | 324 |
| Aug 31, 2026 | 25,165.00 | 25,505.00 | 25,165.00 | 25,250.00 | 25,250.00 | -0.79% | 535 |
| Aug 28, 2026 | 25,400.00 | 25,690.00 | 25,400.00 | 25,450.00 | 25,450.00 | -0.95% | 118 |
| Aug 27, 2026 | 25,340.00 | 25,705.00 | 25,340.00 | 25,695.00 | 25,695.00 | 0.45% | 914 |
| Aug 26, 2026 | 25,630.00 | 25,630.00 | 25,560.00 | 25,580.00 | 25,580.00 | 0.31% | 605 |
| Aug 25, 2026 | 25,605.00 | 25,620.00 | 25,495.00 | 25,500.00 | 25,500.00 | 0.02% | 106 |
| Aug 24, 2026 | 25,800.00 | 25,800.00 | 25,385.00 | 25,495.00 | 25,495.00 | -0.60% | 1,492 |
| Aug 21, 2026 | 25,690.00 | 25,695.00 | 25,350.00 | 25,650.00 | 25,650.00 | -0.18% | 373 |
| Aug 20, 2026 | 25,600.00 | 25,975.00 | 25,515.00 | 25,695.00 | 25,695.00 | 0.37% | 382 |
| Aug 19, 2026 | 26,935.00 | 26,940.00 | 25,600.00 | 25,600.00 | 25,600.00 | -4.25% | 1,134 |
| Aug 18, 2026 | 26,510.00 | 26,870.00 | 26,510.00 | 26,735.00 | 26,735.00 | 0.92% | 576 |
| Aug 14, 2026 | 26,455.00 | 26,600.00 | 26,330.00 | 26,490.00 | 26,490.00 | 0.13% | 725 |
| Aug 13, 2026 | 26,170.00 | 26,550.00 | 26,070.00 | 26,455.00 | 26,455.00 | -0.62% | 2,759 |
| Aug 12, 2026 | 26,350.00 | 26,620.00 | 26,330.00 | 26,620.00 | 26,620.00 | 1.08% | 220 |
| Aug 11, 2026 | 26,665.00 | 26,885.00 | 26,260.00 | 26,335.00 | 26,335.00 | -1.24% | 660 |
| Aug 10, 2026 | 26,480.00 | 26,990.00 | 26,350.00 | 26,665.00 | 26,665.00 | 0.70% | 1,285 |
| Aug 7, 2026 | 26,125.00 | 26,640.00 | 26,125.00 | 26,480.00 | 26,480.00 | 1.48% | 420 |
| Aug 6, 2026 | 26,125.00 | 26,395.00 | 26,005.00 | 26,095.00 | 26,095.00 | -2.16% | 2,254 |
| Aug 5, 2026 | 26,195.00 | 26,690.00 | 26,045.00 | 26,670.00 | 26,670.00 | 1.29% | 2,221 |
| Aug 4, 2026 | 26,515.00 | 26,515.00 | 26,005.00 | 26,330.00 | 26,330.00 | 0.92% | 692 |
| Aug 3, 2026 | 26,465.00 | 26,595.00 | 26,090.00 | 26,090.00 | 26,090.00 | -1.92% | 406 |
| Jul 31, 2026 | 26,555.00 | 27,250.00 | 26,440.00 | 26,600.00 | 26,600.00 | -0.34% | 547 |
| Jul 30, 2026 | 26,340.00 | 26,900.00 | 26,000.00 | 26,690.00 | 26,690.00 | 0.81% | 649 |
| Jul 29, 2026 | 26,945.00 | 26,945.00 | 26,105.00 | 26,475.00 | 26,475.00 | -2.04% | 2,895 |
| Jul 28, 2026 | 27,565.00 | 27,890.00 | 26,745.00 | 27,025.00 | 27,025.00 | -1.96% | 1,497 |
| Jul 27, 2026 | 27,440.00 | 27,570.00 | 27,170.00 | 27,565.00 | 27,565.00 | 0.33% | 2,020 |
| Jul 24, 2026 | 27,185.00 | 27,820.00 | 27,185.00 | 27,475.00 | 27,475.00 | -0.85% | 598 |
| Jul 23, 2026 | 27,990.00 | 28,190.00 | 27,340.00 | 27,710.00 | 27,710.00 | -1.00% | 271 |
| Jul 22, 2026 | 28,440.00 | 28,440.00 | 27,845.00 | 27,990.00 | 27,990.00 | 0.23% | 2,426 |
| Jul 21, 2026 | 27,135.00 | 27,925.00 | 27,115.00 | 27,925.00 | 27,925.00 | 4.74% | 2,221 |
| Jul 20, 2026 | 26,390.00 | 27,695.00 | 26,390.00 | 26,660.00 | 26,660.00 | -3.41% | 1,032 |
| Jul 16, 2026 | 27,900.00 | 28,475.00 | 27,600.00 | 27,600.00 | 27,600.00 | -2.85% | 1,603 |
| Jul 15, 2026 | 27,950.00 | 28,630.00 | 27,950.00 | 28,410.00 | 28,410.00 | 2.19% | 1,315 |
| Jul 14, 2026 | 27,630.00 | 27,800.00 | 27,475.00 | 27,800.00 | 27,800.00 | 0.11% | 7,650 |