KODEX Dividend Growth (KRX:211900)
South Korea · Delayed Price · Currency is KRW 27,700
-300 (-1.07%)
At close: Sep 23, 2026
KRX:211900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28,235.00 | 28,235.00 | 27,785.00 | 28,000.00 | 28,000.00 | -0.18% | 5,370 |
| Sep 21, 2026 | 27,800.00 | 28,050.00 | 27,800.00 | 28,050.00 | 28,050.00 | 0.90% | 4,979 |
| Sep 18, 2026 | 28,435.00 | 28,435.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.61% | 3,851 |
| Sep 17, 2026 | 28,295.00 | 28,370.00 | 27,970.00 | 27,970.00 | 27,970.00 | 0.04% | 4,734 |
| Sep 16, 2026 | 28,290.00 | 28,290.00 | 27,945.00 | 27,960.00 | 27,960.00 | -0.78% | 3,150 |
| Sep 15, 2026 | 28,480.00 | 28,480.00 | 28,180.00 | 28,180.00 | 28,180.00 | -1.38% | 3,398 |
| Sep 14, 2026 | 28,355.00 | 28,710.00 | 28,175.00 | 28,575.00 | 28,575.00 | 0.55% | 3,272 |
| Sep 11, 2026 | 28,065.00 | 28,600.00 | 27,840.00 | 28,420.00 | 28,420.00 | 0.25% | 7,196 |
| Sep 10, 2026 | 28,270.00 | 28,425.00 | 27,905.00 | 28,350.00 | 28,350.00 | 0.43% | 3,409 |
| Sep 9, 2026 | 28,500.00 | 28,500.00 | 28,185.00 | 28,230.00 | 28,230.00 | -0.63% | 5,682 |
| Sep 8, 2026 | 28,960.00 | 29,000.00 | 28,410.00 | 28,410.00 | 28,410.00 | -0.42% | 4,497 |
| Sep 7, 2026 | 28,560.00 | 28,710.00 | 28,495.00 | 28,530.00 | 28,530.00 | 0.49% | 7,756 |
| Sep 4, 2026 | 28,680.00 | 28,700.00 | 28,375.00 | 28,390.00 | 28,390.00 | -0.99% | 3,849 |
| Sep 3, 2026 | 28,430.00 | 28,950.00 | 28,245.00 | 28,675.00 | 28,675.00 | 1.74% | 12,289 |
| Sep 2, 2026 | 28,385.00 | 28,545.00 | 28,180.00 | 28,185.00 | 28,185.00 | -1.88% | 11,414 |
| Sep 1, 2026 | 28,385.00 | 28,740.00 | 28,300.00 | 28,725.00 | 28,725.00 | 1.54% | 8,732 |
| Aug 31, 2026 | 28,470.00 | 28,535.00 | 27,970.00 | 28,290.00 | 28,290.00 | -0.63% | 6,877 |
| Aug 28, 2026 | 28,200.00 | 28,555.00 | 27,965.00 | 28,470.00 | 28,470.00 | 1.77% | 9,877 |
| Aug 27, 2026 | 28,750.00 | 28,750.00 | 28,000.00 | 28,000.00 | 27,976.00 | -1.04% | 8,974 |
| Aug 26, 2026 | 28,305.00 | 28,480.00 | 28,020.00 | 28,295.00 | 28,270.75 | 1.05% | 6,352 |
| Aug 25, 2026 | 27,865.00 | 28,100.00 | 27,347.00 | 28,000.00 | 27,976.00 | 1.32% | 8,466 |
| Aug 24, 2026 | 27,765.00 | 27,765.00 | 27,445.00 | 27,635.00 | 27,611.31 | -0.09% | 13,750 |
| Aug 21, 2026 | 27,510.00 | 27,715.00 | 27,235.00 | 27,660.00 | 27,636.29 | 0.16% | 3,343 |
| Aug 20, 2026 | 27,755.00 | 27,950.00 | 27,535.00 | 27,615.00 | 27,591.33 | -0.31% | 7,260 |
| Aug 19, 2026 | 27,555.00 | 27,855.00 | 27,150.00 | 27,700.00 | 27,676.26 | -2.46% | 10,715 |
| Aug 18, 2026 | 28,990.00 | 28,990.00 | 28,000.00 | 28,400.00 | 28,375.66 | -1.25% | 7,886 |
| Aug 14, 2026 | 28,300.00 | 28,935.00 | 28,300.00 | 28,760.00 | 28,735.35 | 1.93% | 10,180 |
| Aug 13, 2026 | 28,610.00 | 28,940.00 | 28,125.00 | 28,215.00 | 28,190.82 | -0.19% | 12,755 |
| Aug 12, 2026 | 28,500.00 | 28,750.00 | 28,260.00 | 28,270.00 | 28,245.77 | -0.79% | 4,825 |
| Aug 11, 2026 | 28,670.00 | 28,820.00 | 28,180.00 | 28,495.00 | 28,470.58 | -0.02% | 8,974 |
| Aug 10, 2026 | 28,615.00 | 28,615.00 | 27,890.00 | 28,500.00 | 28,475.57 | 0.56% | 8,678 |
| Aug 7, 2026 | 28,160.00 | 28,475.00 | 28,065.00 | 28,340.00 | 28,315.71 | 0.64% | 49,380 |
| Aug 6, 2026 | 28,070.00 | 28,275.00 | 27,775.00 | 28,160.00 | 28,135.86 | 0.72% | 5,071 |
| Aug 5, 2026 | 28,045.00 | 28,180.00 | 27,885.00 | 27,960.00 | 27,936.03 | 1.27% | 12,973 |
| Aug 4, 2026 | 27,125.00 | 27,610.00 | 27,070.00 | 27,610.00 | 27,586.33 | 1.79% | 60,440 |
| Aug 3, 2026 | 27,155.00 | 27,430.00 | 26,805.00 | 27,125.00 | 27,101.75 | -1.19% | 5,535 |
| Jul 31, 2026 | 27,595.00 | 27,595.00 | 26,780.00 | 27,452.00 | 27,428.47 | 2.51% | 9,961 |
| Jul 30, 2026 | 26,675.00 | 27,550.00 | 26,240.00 | 26,780.00 | 26,757.05 | 1.57% | 22,288 |
| Jul 29, 2026 | 27,390.00 | 27,620.00 | 25,595.00 | 26,390.00 | 26,343.40 | -2.62% | 109,750 |
| Jul 28, 2026 | 28,135.00 | 28,150.00 | 26,910.00 | 27,100.00 | 27,052.15 | -5.21% | 7,534 |
| Jul 27, 2026 | 28,710.00 | 28,795.00 | 28,320.00 | 28,590.00 | 28,539.52 | -0.02% | 12,034 |
| Jul 24, 2026 | 28,600.00 | 28,795.00 | 28,200.00 | 28,595.00 | 28,544.51 | -0.28% | 4,665 |
| Jul 23, 2026 | 27,945.00 | 28,800.00 | 27,945.00 | 28,675.00 | 28,624.37 | 2.69% | 11,853 |
| Jul 22, 2026 | 28,590.00 | 28,750.00 | 27,925.00 | 27,925.00 | 27,875.69 | 0.14% | 10,082 |
| Jul 21, 2026 | 27,630.00 | 28,240.00 | 27,200.00 | 27,885.00 | 27,835.76 | 0.92% | 10,422 |
| Jul 20, 2026 | 28,375.00 | 28,615.00 | 27,435.00 | 27,630.00 | 27,581.21 | -3.51% | 6,656 |
| Jul 16, 2026 | 28,750.00 | 29,025.00 | 28,150.00 | 28,635.00 | 28,584.44 | -0.56% | 9,003 |
| Jul 15, 2026 | 28,525.00 | 29,035.00 | 28,525.00 | 28,795.00 | 28,744.15 | 2.60% | 12,785 |
| Jul 14, 2026 | 28,870.00 | 28,870.00 | 27,800.00 | 28,065.00 | 28,015.44 | -1.01% | 47,170 |
| Jul 13, 2026 | 28,925.00 | 29,730.00 | 28,350.00 | 28,350.00 | 28,299.94 | -1.60% | 18,313 |