Kiwoom Kosef NIFTY 50 India ETF - Equity - Derivatives (Synth) (KRX:200250)
South Korea · Delayed Price · Currency is KRW 20,495
+85 (0.42%)
At close: Sep 23, 2026
KRX:200250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,395.00 | 20,405.00 | 20,205.00 | 20,375.00 | - | -0.17% | 5,543 |
| Sep 22, 2026 | 20,710.00 | 20,715.00 | 20,350.00 | 20,410.00 | 20,410.00 | -1.64% | 16,095 |
| Sep 21, 2026 | 20,740.00 | 20,790.00 | 20,685.00 | 20,750.00 | 20,750.00 | 0.07% | 3,509 |
| Sep 18, 2026 | 20,615.00 | 20,805.00 | 20,615.00 | 20,735.00 | 20,735.00 | 0.58% | 5,134 |
| Sep 17, 2026 | 20,365.00 | 20,650.00 | 20,350.00 | 20,615.00 | 20,615.00 | 1.40% | 5,779 |
| Sep 16, 2026 | 20,305.00 | 20,390.00 | 20,265.00 | 20,330.00 | 20,330.00 | -0.10% | 5,927 |
| Sep 15, 2026 | 20,295.00 | 20,450.00 | 20,290.00 | 20,350.00 | 20,350.00 | 0.20% | 8,943 |
| Sep 14, 2026 | 20,265.00 | 20,330.00 | 20,220.00 | 20,310.00 | 20,310.00 | 0.35% | 14,733 |
| Sep 11, 2026 | 20,250.00 | 20,330.00 | 20,130.00 | 20,240.00 | 20,240.00 | -0.27% | 27,388 |
| Sep 10, 2026 | 20,300.00 | 20,315.00 | 20,205.00 | 20,295.00 | 20,295.00 | -0.17% | 5,309 |
| Sep 9, 2026 | 20,525.00 | 20,545.00 | 20,320.00 | 20,330.00 | 20,330.00 | -1.69% | 9,624 |
| Sep 8, 2026 | 20,800.00 | 20,805.00 | 20,620.00 | 20,680.00 | 20,680.00 | -0.70% | 7,867 |
| Sep 7, 2026 | 21,115.00 | 21,120.00 | 20,820.00 | 20,825.00 | 20,825.00 | -1.58% | 5,893 |
| Sep 4, 2026 | 21,220.00 | 21,235.00 | 21,100.00 | 21,160.00 | 21,160.00 | -0.47% | 4,425 |
| Sep 3, 2026 | 21,120.00 | 21,270.00 | 21,095.00 | 21,260.00 | 21,260.00 | 0.57% | 23,919 |
| Sep 2, 2026 | 21,245.00 | 21,360.00 | 21,125.00 | 21,140.00 | 21,140.00 | -1.61% | 13,710 |
| Sep 1, 2026 | 21,255.00 | 21,505.00 | 21,240.00 | 21,485.00 | 21,485.00 | 0.96% | 8,966 |
| Aug 31, 2026 | 21,410.00 | 21,465.00 | 21,260.00 | 21,280.00 | 21,280.00 | -0.16% | 2,665 |
| Aug 28, 2026 | 21,515.00 | 21,520.00 | 21,315.00 | 21,315.00 | 21,315.00 | -1.11% | 4,974 |
| Aug 27, 2026 | 21,700.00 | 21,750.00 | 21,545.00 | 21,555.00 | 21,555.00 | -1.01% | 6,649 |
| Aug 26, 2026 | 21,670.00 | 21,850.00 | 21,670.00 | 21,775.00 | 21,775.00 | 1.23% | 6,257 |
| Aug 25, 2026 | 21,400.00 | 21,510.00 | 21,380.00 | 21,510.00 | 21,510.00 | 0.02% | 9,412 |
| Aug 24, 2026 | 21,580.00 | 21,680.00 | 21,490.00 | 21,505.00 | 21,505.00 | -0.76% | 5,232 |
| Aug 21, 2026 | 21,690.00 | 21,705.00 | 21,565.00 | 21,670.00 | 21,670.00 | -0.12% | 7,019 |
| Aug 20, 2026 | 22,415.00 | 22,415.00 | 21,515.00 | 21,695.00 | 21,695.00 | 0.25% | 8,847 |
| Aug 19, 2026 | 22,095.00 | 22,095.00 | 21,615.00 | 21,640.00 | 21,640.00 | -1.57% | 7,423 |
| Aug 18, 2026 | 22,240.00 | 22,240.00 | 21,965.00 | 21,985.00 | 21,985.00 | -1.17% | 5,991 |
| Aug 14, 2026 | 22,315.00 | 22,380.00 | 22,200.00 | 22,245.00 | 22,245.00 | -0.49% | 4,593 |
| Aug 13, 2026 | 22,250.00 | 22,355.00 | 22,215.00 | 22,355.00 | 22,355.00 | 0.56% | 6,909 |
| Aug 12, 2026 | 22,365.00 | 22,480.00 | 22,230.00 | 22,230.00 | 22,230.00 | -0.78% | 5,596 |
| Aug 11, 2026 | 22,510.00 | 22,600.00 | 22,345.00 | 22,405.00 | 22,405.00 | -0.67% | 3,338 |
| Aug 10, 2026 | 22,575.00 | 22,575.00 | 22,465.00 | 22,555.00 | 22,555.00 | -0.11% | 4,386 |
| Aug 7, 2026 | 22,630.00 | 22,730.00 | 22,515.00 | 22,580.00 | 22,580.00 | -0.33% | 3,913 |
| Aug 6, 2026 | 22,740.00 | 22,740.00 | 22,545.00 | 22,655.00 | 22,655.00 | -0.37% | 23,070 |
| Aug 5, 2026 | 22,800.00 | 22,865.00 | 22,670.00 | 22,740.00 | 22,740.00 | 0.07% | 33,764 |
| Aug 4, 2026 | 22,830.00 | 22,850.00 | 22,570.00 | 22,725.00 | 22,725.00 | 0.02% | 19,007 |
| Aug 3, 2026 | 22,505.00 | 22,800.00 | 22,475.00 | 22,720.00 | 22,720.00 | 1.11% | 21,544 |
| Jul 31, 2026 | 22,315.00 | 22,600.00 | 22,315.00 | 22,470.00 | 22,470.00 | 0.69% | 8,871 |
| Jul 30, 2026 | 22,340.00 | 22,490.00 | 22,315.00 | 22,315.00 | 22,315.00 | -0.36% | 11,766 |
| Jul 29, 2026 | 22,625.00 | 22,745.00 | 22,290.00 | 22,395.00 | 22,395.00 | -0.42% | 8,392 |
| Jul 28, 2026 | 22,445.00 | 22,655.00 | 22,400.00 | 22,490.00 | 22,490.00 | 0.02% | 23,510 |
| Jul 27, 2026 | 22,305.00 | 22,490.00 | 22,105.00 | 22,485.00 | 22,485.00 | 1.31% | 19,316 |
| Jul 24, 2026 | 22,335.00 | 22,345.00 | 22,070.00 | 22,195.00 | 22,195.00 | -1.22% | 12,192 |
| Jul 23, 2026 | 22,600.00 | 22,605.00 | 22,395.00 | 22,470.00 | 22,470.00 | -1.17% | 3,765 |
| Jul 22, 2026 | 22,775.00 | 22,900.00 | 22,700.00 | 22,735.00 | 22,735.00 | -0.07% | 5,028 |
| Jul 21, 2026 | 22,650.00 | 22,885.00 | 22,650.00 | 22,750.00 | 22,750.00 | -0.55% | 3,372 |
| Jul 20, 2026 | 22,805.00 | 23,285.00 | 22,735.00 | 22,875.00 | 22,875.00 | 0.11% | 10,471 |
| Jul 16, 2026 | 23,005.00 | 23,005.00 | 22,805.00 | 22,850.00 | 22,850.00 | -0.82% | 8,189 |
| Jul 15, 2026 | 23,210.00 | 23,210.00 | 22,790.00 | 23,040.00 | 23,040.00 | - | 26,546 |
| Jul 14, 2026 | 23,220.00 | 23,255.00 | 22,880.00 | 23,040.00 | 23,040.00 | -0.97% | 4,420 |