Kiwoom Kosef NIFTY 50 India ETF - Equity - Derivatives (Synth) (KRX:200250)
South Korea · Delayed Price · Currency is KRW 22,800
+265 (1.18%)
At close: Apr 3, 2026
KRX:200250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 22,835.00 | 22,885.00 | 22,715.00 | 22,800.00 | 22,800.00 | 1.18% | 5,948 |
| Apr 2, 2026 | 22,860.00 | 22,860.00 | 22,335.00 | 22,535.00 | 22,535.00 | -0.68% | 40,281 |
| Apr 1, 2026 | 23,235.00 | 23,240.00 | 22,530.00 | 22,690.00 | 22,690.00 | 0.58% | 30,006 |
| Mar 31, 2026 | 22,175.00 | 22,600.00 | 22,025.00 | 22,560.00 | 22,560.00 | 1.53% | 18,622 |
| Mar 30, 2026 | 22,390.00 | 22,900.00 | 22,200.00 | 22,220.00 | 22,220.00 | -2.05% | 36,956 |
| Mar 27, 2026 | 22,935.00 | 22,935.00 | 22,580.00 | 22,685.00 | 22,685.00 | -1.31% | 17,361 |
| Mar 26, 2026 | 23,085.00 | 23,120.00 | 22,930.00 | 22,985.00 | 22,985.00 | -0.35% | 71,172 |
| Mar 25, 2026 | 22,575.00 | 23,120.00 | 22,567.00 | 23,065.00 | 23,065.00 | 2.37% | 66,514 |
| Mar 24, 2026 | 22,995.00 | 22,995.00 | 22,395.00 | 22,530.00 | 22,530.00 | 0.02% | 19,926 |
| Mar 23, 2026 | 22,800.00 | 22,850.00 | 22,390.00 | 22,525.00 | 22,525.00 | -2.85% | 22,835 |
| Mar 20, 2026 | 22,955.00 | 23,275.00 | 22,830.00 | 23,185.00 | 23,185.00 | 0.22% | 51,511 |
| Mar 19, 2026 | 23,300.00 | 23,430.00 | 23,105.00 | 23,135.00 | 23,135.00 | -2.07% | 44,441 |
| Mar 18, 2026 | 23,445.00 | 23,665.00 | 23,415.00 | 23,625.00 | 23,625.00 | 0.79% | 24,373 |
| Mar 17, 2026 | 23,445.00 | 23,595.00 | 23,365.00 | 23,440.00 | 23,440.00 | 0.82% | 22,852 |
| Mar 16, 2026 | 23,340.00 | 23,360.00 | 23,010.00 | 23,250.00 | 23,250.00 | -0.77% | 33,000 |
| Mar 13, 2026 | 23,570.00 | 23,570.00 | 23,330.00 | 23,430.00 | 23,430.00 | -0.70% | 39,129 |
| Mar 12, 2026 | 23,725.00 | 23,765.00 | 23,425.00 | 23,595.00 | 23,595.00 | -0.53% | 15,422 |
| Mar 11, 2026 | 23,965.00 | 24,045.00 | 23,675.00 | 23,720.00 | 23,720.00 | -1.00% | 25,922 |
| Mar 10, 2026 | 24,835.00 | 24,835.00 | 23,795.00 | 23,960.00 | 23,960.00 | 0.23% | 44,126 |
| Mar 9, 2026 | 24,150.00 | 24,250.00 | 23,715.00 | 23,905.00 | 23,905.00 | -2.35% | 61,707 |
| Mar 6, 2026 | 24,360.00 | 24,640.00 | 24,360.00 | 24,480.00 | 24,480.00 | 0.25% | 25,009 |
| Mar 5, 2026 | 23,920.00 | 24,455.00 | 23,920.00 | 24,420.00 | 24,420.00 | 2.13% | 50,056 |
| Mar 4, 2026 | 24,425.00 | 24,730.00 | 23,900.00 | 23,910.00 | 23,910.00 | -2.29% | 94,729 |
| Mar 3, 2026 | 24,785.00 | 24,785.00 | 24,410.00 | 24,470.00 | 24,470.00 | -1.45% | 35,816 |
| Feb 27, 2026 | 24,815.00 | 24,895.00 | 24,620.00 | 24,830.00 | 24,830.00 | 0.61% | 45,370 |
| Feb 26, 2026 | 24,645.00 | 24,885.00 | 24,635.00 | 24,680.00 | 24,680.00 | -0.90% | 59,740 |
| Feb 25, 2026 | 25,005.00 | 25,050.00 | 24,885.00 | 24,905.00 | 24,905.00 | -0.40% | 50,342 |
| Feb 24, 2026 | 25,105.00 | 25,320.00 | 25,005.00 | 25,005.00 | 25,005.00 | -0.91% | 34,613 |
| Feb 23, 2026 | 25,295.00 | 25,370.00 | 25,195.00 | 25,235.00 | 25,235.00 | -0.22% | 27,711 |
| Feb 20, 2026 | 25,150.00 | 25,300.00 | 25,045.00 | 25,290.00 | 25,290.00 | -0.08% | 33,459 |
| Feb 19, 2026 | 25,190.00 | 25,600.00 | 25,190.00 | 25,310.00 | 25,310.00 | 0.52% | 19,212 |
| Feb 13, 2026 | 25,300.00 | 25,485.00 | 25,165.00 | 25,180.00 | 25,180.00 | -1.49% | 14,742 |
| Feb 12, 2026 | 25,675.00 | 25,745.00 | 25,450.00 | 25,560.00 | 25,560.00 | -1.05% | 15,519 |
| Feb 11, 2026 | 25,900.00 | 25,930.00 | 25,780.00 | 25,830.00 | 25,830.00 | -0.58% | 17,973 |
| Feb 10, 2026 | 25,815.00 | 25,980.00 | 25,700.00 | 25,980.00 | 25,980.00 | 0.66% | 24,507 |
| Feb 9, 2026 | 25,700.00 | 25,920.00 | 25,645.00 | 25,810.00 | 25,810.00 | 1.08% | 62,456 |
| Feb 6, 2026 | 25,810.00 | 25,950.00 | 25,450.00 | 25,535.00 | 25,535.00 | -0.83% | 32,529 |
| Feb 5, 2026 | 25,660.00 | 25,870.00 | 25,645.00 | 25,750.00 | 25,750.00 | 0.59% | 31,991 |
| Feb 4, 2026 | 25,635.00 | 25,640.00 | 25,530.00 | 25,600.00 | 25,600.00 | -0.04% | 27,031 |
| Feb 3, 2026 | 25,480.00 | 26,095.00 | 25,045.00 | 25,610.00 | 25,610.00 | 4.32% | 54,643 |
| Feb 2, 2026 | 24,425.00 | 24,600.00 | 24,305.00 | 24,550.00 | 24,550.00 | 0.14% | 33,427 |
| Jan 30, 2026 | 24,535.00 | 24,700.00 | 24,435.00 | 24,515.00 | 24,515.00 | 0.91% | 38,979 |
| Jan 29, 2026 | 24,490.00 | 24,490.00 | 24,245.00 | 24,295.00 | 24,295.00 | -0.55% | 47,286 |
| Jan 28, 2026 | 24,530.00 | 24,540.00 | 24,335.00 | 24,430.00 | 24,430.00 | -0.67% | 203,015 |
| Jan 27, 2026 | 24,485.00 | 24,700.00 | 24,400.00 | 24,595.00 | 24,595.00 | 0.22% | 49,188 |
| Jan 26, 2026 | 25,110.00 | 25,110.00 | 24,480.00 | 24,540.00 | 24,540.00 | -2.27% | 49,678 |
| Jan 23, 2026 | 25,205.00 | 25,220.00 | 25,015.00 | 25,110.00 | 25,110.00 | -0.10% | 46,213 |
| Jan 22, 2026 | 25,030.00 | 25,325.00 | 24,990.00 | 25,135.00 | 25,135.00 | 0.42% | 30,091 |
| Jan 21, 2026 | 25,430.00 | 25,505.00 | 24,920.00 | 25,030.00 | 25,030.00 | -2.80% | 42,967 |
| Jan 20, 2026 | 25,710.00 | 25,825.00 | 25,665.00 | 25,750.00 | 25,750.00 | 0.23% | 31,678 |