KODEX 200 Intrinsic Value (KRX:223190)
South Korea · Delayed Price · Currency is KRW 27,875
-180 (-0.64%)
At close: Sep 23, 2026
KRX:223190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,340.00 | 28,345.00 | 27,855.00 | 27,875.00 | - | -0.64% | 1,353 |
| Sep 22, 2026 | 28,325.00 | 28,325.00 | 27,965.00 | 28,055.00 | 28,055.00 | 0.18% | 1,798 |
| Sep 21, 2026 | 27,860.00 | 28,005.00 | 27,750.00 | 28,005.00 | 28,005.00 | 1.65% | 580 |
| Sep 18, 2026 | 27,730.00 | 27,815.00 | 27,530.00 | 27,550.00 | 27,550.00 | 0.55% | 1,057 |
| Sep 17, 2026 | 27,535.00 | 27,720.00 | 27,400.00 | 27,400.00 | 27,400.00 | 0.22% | 2,568 |
| Sep 16, 2026 | 27,385.00 | 27,475.00 | 27,245.00 | 27,340.00 | 27,340.00 | -0.56% | 954 |
| Sep 15, 2026 | 27,555.00 | 27,630.00 | 27,360.00 | 27,495.00 | 27,495.00 | -1.42% | 683 |
| Sep 14, 2026 | 27,600.00 | 27,890.00 | 27,395.00 | 27,890.00 | 27,890.00 | -0.43% | 1,241 |
| Sep 11, 2026 | 27,795.00 | 28,205.00 | 27,795.00 | 28,010.00 | 28,010.00 | -1.30% | 4,168 |
| Sep 10, 2026 | 28,355.00 | 28,395.00 | 27,875.00 | 28,380.00 | 28,380.00 | -0.21% | 1,153 |
| Sep 9, 2026 | 28,405.00 | 28,440.00 | 28,275.00 | 28,440.00 | 28,440.00 | 0.34% | 258 |
| Sep 8, 2026 | 28,885.00 | 28,885.00 | 28,300.00 | 28,345.00 | 28,345.00 | -1.03% | 1,240 |
| Sep 7, 2026 | 28,385.00 | 28,640.00 | 28,200.00 | 28,640.00 | 28,640.00 | 2.38% | 1,681 |
| Sep 4, 2026 | 27,870.00 | 28,035.00 | 27,755.00 | 27,975.00 | 27,975.00 | 0.25% | 497 |
| Sep 3, 2026 | 27,625.00 | 28,015.00 | 27,370.00 | 27,905.00 | 27,905.00 | 1.60% | 251 |
| Sep 2, 2026 | 27,740.00 | 27,820.00 | 27,345.00 | 27,465.00 | 27,465.00 | -3.28% | 1,834 |
| Sep 1, 2026 | 28,015.00 | 28,395.00 | 28,005.00 | 28,395.00 | 28,395.00 | 0.11% | 18,004 |
| Aug 31, 2026 | 27,920.00 | 28,365.00 | 27,480.00 | 28,365.00 | 28,365.00 | 0.75% | 11,465 |
| Aug 28, 2026 | 28,140.00 | 28,280.00 | 28,000.00 | 28,155.00 | 28,155.00 | -0.55% | 8,485 |
| Aug 27, 2026 | 28,430.00 | 28,470.00 | 28,035.00 | 28,310.00 | 28,310.00 | 0.39% | 2,095 |
| Aug 26, 2026 | 27,950.00 | 28,200.00 | 27,815.00 | 28,200.00 | 28,200.00 | 0.89% | 2,634 |
| Aug 25, 2026 | 27,375.00 | 27,950.00 | 26,820.00 | 27,950.00 | 27,950.00 | 0.83% | 7,161 |
| Aug 24, 2026 | 27,895.00 | 27,895.00 | 27,465.00 | 27,720.00 | 27,720.00 | -1.16% | 32,887 |
| Aug 21, 2026 | 27,695.00 | 28,175.00 | 27,500.00 | 28,045.00 | 28,045.00 | 0.25% | 2,774 |
| Aug 20, 2026 | 27,575.00 | 28,240.00 | 27,575.00 | 27,975.00 | 27,975.00 | 2.83% | 1,292 |
| Aug 19, 2026 | 27,480.00 | 27,610.00 | 26,930.00 | 27,205.00 | 27,205.00 | -4.39% | 573 |
| Aug 18, 2026 | 29,130.00 | 29,200.00 | 28,185.00 | 28,455.00 | 28,455.00 | -1.88% | 1,166 |
| Aug 14, 2026 | 28,710.00 | 29,000.00 | 28,615.00 | 29,000.00 | 29,000.00 | 2.95% | 463 |
| Aug 13, 2026 | 28,235.00 | 28,655.00 | 28,170.00 | 28,170.00 | 28,170.00 | 1.33% | 821 |
| Aug 12, 2026 | 27,440.00 | 28,050.00 | 27,440.00 | 27,800.00 | 27,800.00 | 1.70% | 2,893 |
| Aug 11, 2026 | 27,260.00 | 27,520.00 | 26,925.00 | 27,335.00 | 27,335.00 | 0.28% | 3,924 |
| Aug 10, 2026 | 27,265.00 | 27,330.00 | 26,975.00 | 27,260.00 | 27,260.00 | 0.02% | 5,519 |
| Aug 7, 2026 | 26,950.00 | 27,285.00 | 26,705.00 | 27,255.00 | 27,255.00 | 1.57% | 2,396 |
| Aug 6, 2026 | 27,280.00 | 27,440.00 | 26,580.00 | 26,835.00 | 26,835.00 | -1.60% | 2,067 |
| Aug 5, 2026 | 27,040.00 | 27,465.00 | 27,040.00 | 27,270.00 | 27,270.00 | 2.63% | 2,405 |
| Aug 4, 2026 | 26,245.00 | 26,570.00 | 25,690.00 | 26,570.00 | 26,570.00 | 1.72% | 2,418 |
| Aug 3, 2026 | 26,305.00 | 26,430.00 | 25,840.00 | 26,120.00 | 26,120.00 | -2.81% | 1,079 |
| Jul 31, 2026 | 25,915.00 | 27,030.00 | 25,555.00 | 26,875.00 | 26,875.00 | 8.94% | 30,754 |
| Jul 30, 2026 | 24,150.00 | 25,680.00 | 24,150.00 | 24,670.00 | 24,670.00 | 2.32% | 11,387 |
| Jul 29, 2026 | 25,390.00 | 25,850.00 | 23,220.00 | 24,205.00 | 24,111.00 | -4.23% | 2,706 |
| Jul 28, 2026 | 26,480.00 | 26,480.00 | 25,040.00 | 25,275.00 | 25,176.84 | -7.94% | 1,209 |
| Jul 27, 2026 | 27,515.00 | 27,675.00 | 27,005.00 | 27,455.00 | 27,348.38 | 0.70% | 937 |
| Jul 24, 2026 | 28,165.00 | 28,165.00 | 27,080.00 | 27,265.00 | 27,159.12 | -4.55% | 1,503 |
| Jul 23, 2026 | 27,510.00 | 28,565.00 | 27,510.00 | 28,565.00 | 28,454.07 | 4.33% | 871 |
| Jul 22, 2026 | 27,985.00 | 28,175.00 | 27,380.00 | 27,380.00 | 27,273.67 | 1.35% | 703 |
| Jul 21, 2026 | 26,030.00 | 27,215.00 | 25,940.00 | 27,015.00 | 26,910.09 | 2.89% | 1,185 |
| Jul 20, 2026 | 26,890.00 | 27,070.00 | 26,145.00 | 26,255.00 | 26,153.04 | -4.49% | 2,782 |
| Jul 16, 2026 | 27,915.00 | 28,020.00 | 27,007.00 | 27,490.00 | 27,383.24 | -2.85% | 1,521 |
| Jul 15, 2026 | 28,255.00 | 28,550.00 | 27,890.00 | 28,295.00 | 28,185.12 | 3.85% | 1,215 |
| Jul 14, 2026 | 27,115.00 | 27,475.00 | 26,565.00 | 27,245.00 | 27,139.19 | -0.93% | 5,056 |