KODEX KOSPI (KRX:226490)
South Korea · Delayed Price · Currency is KRW 31,860
-1,215 (-3.67%)
At close: Aug 1, 2025, 3:30 PM KST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32,815.00 | 32,840.00 | 31,835.00 | 31,860.00 | 31,860.00 | -3.67% | 725,356 |
| Jul 31, 2025 | 33,425.00 | 33,590.00 | 32,980.00 | 33,075.00 | 33,075.00 | -0.38% | 345,700 |
| Jul 30, 2025 | 32,980.00 | 33,355.00 | 32,930.00 | 33,200.00 | 33,200.00 | 0.67% | 478,854 |
| Jul 29, 2025 | 32,695.00 | 32,995.00 | 32,340.00 | 32,980.00 | 32,980.00 | 0.84% | 267,521 |
| Jul 28, 2025 | 32,890.00 | 32,985.00 | 32,470.00 | 32,705.00 | 32,705.00 | 0.14% | 237,792 |
| Jul 25, 2025 | 32,540.00 | 32,740.00 | 32,430.00 | 32,660.00 | 32,660.00 | 0.20% | 237,201 |
| Jul 24, 2025 | 32,805.00 | 33,035.00 | 32,500.00 | 32,595.00 | 32,595.00 | 0.28% | 370,049 |
| Jul 23, 2025 | 32,540.00 | 32,690.00 | 32,080.00 | 32,505.00 | 32,505.00 | 0.32% | 253,385 |
| Jul 22, 2025 | 32,770.00 | 32,840.00 | 32,235.00 | 32,400.00 | 32,400.00 | -1.13% | 380,262 |
| Jul 21, 2025 | 32,505.00 | 32,785.00 | 32,495.00 | 32,770.00 | 32,770.00 | 0.55% | 294,829 |
| Jul 18, 2025 | 32,630.00 | 32,760.00 | 32,375.00 | 32,590.00 | 32,590.00 | -0.12% | 383,408 |
| Jul 17, 2025 | 32,595.00 | 32,705.00 | 32,205.00 | 32,630.00 | 32,630.00 | 0.20% | 452,517 |
| Jul 16, 2025 | 32,760.00 | 32,770.00 | 32,450.00 | 32,565.00 | 32,565.00 | -0.85% | 925,508 |
| Jul 15, 2025 | 32,670.00 | 32,845.00 | 32,490.00 | 32,845.00 | 32,845.00 | 0.52% | 427,618 |
| Jul 14, 2025 | 32,400.00 | 32,715.00 | 32,335.00 | 32,675.00 | 32,675.00 | 0.68% | 391,487 |
| Jul 11, 2025 | 32,525.00 | 32,825.00 | 32,375.00 | 32,455.00 | 32,455.00 | -0.02% | 669,910 |
| Jul 10, 2025 | 32,075.00 | 32,460.00 | 31,980.00 | 32,460.00 | 32,460.00 | 1.44% | 564,461 |
| Jul 9, 2025 | 31,900.00 | 32,050.00 | 31,715.00 | 32,000.00 | 32,000.00 | 0.79% | 452,834 |
| Jul 8, 2025 | 31,270.00 | 31,800.00 | 31,270.00 | 31,750.00 | 31,750.00 | 1.42% | 295,022 |
| Jul 7, 2025 | 31,150.00 | 31,345.00 | 30,950.00 | 31,305.00 | 31,305.00 | 0.30% | 356,727 |
| Jul 4, 2025 | 31,975.00 | 32,010.00 | 31,150.00 | 31,210.00 | 31,210.00 | -2.02% | 563,935 |
| Jul 3, 2025 | 31,695.00 | 31,855.00 | 31,480.00 | 31,855.00 | 31,855.00 | 1.45% | 329,444 |
| Jul 2, 2025 | 31,580.00 | 31,695.00 | 30,980.00 | 31,400.00 | 31,400.00 | -0.59% | 472,451 |
| Jul 1, 2025 | 31,590.00 | 32,000.00 | 31,500.00 | 31,585.00 | 31,585.00 | 0.72% | 966,874 |
| Jun 30, 2025 | 31,390.00 | 31,520.00 | 31,240.00 | 31,360.00 | 31,360.00 | 0.43% | 442,741 |
| Jun 27, 2025 | 31,475.00 | 31,575.00 | 31,065.00 | 31,225.00 | 31,225.00 | -0.40% | 425,787 |
| Jun 26, 2025 | 31,730.00 | 31,800.00 | 30,970.00 | 31,350.00 | 31,350.00 | -1.12% | 421,579 |
| Jun 25, 2025 | 31,740.00 | 31,950.00 | 31,440.00 | 31,705.00 | 31,705.00 | 0.21% | 426,847 |
| Jun 24, 2025 | 31,120.00 | 31,640.00 | 31,115.00 | 31,640.00 | 31,640.00 | 2.94% | 638,625 |
| Jun 23, 2025 | 30,590.00 | 30,780.00 | 30,280.00 | 30,735.00 | 30,735.00 | -0.23% | 587,288 |
| Jun 20, 2025 | 30,485.00 | 30,805.00 | 30,305.00 | 30,805.00 | 30,805.00 | 1.50% | 661,858 |
| Jun 19, 2025 | 30,500.00 | 30,565.00 | 30,105.00 | 30,350.00 | 30,350.00 | 0.12% | 421,385 |
| Jun 18, 2025 | 29,915.00 | 30,390.00 | 29,900.00 | 30,315.00 | 30,315.00 | 0.71% | 383,736 |
| Jun 17, 2025 | 30,180.00 | 30,560.00 | 29,820.00 | 30,100.00 | 30,100.00 | 0.23% | 877,228 |
| Jun 16, 2025 | 29,600.00 | 30,030.00 | 29,405.00 | 30,030.00 | 30,030.00 | 1.47% | 533,226 |
| Jun 13, 2025 | 29,900.00 | 29,930.00 | 29,335.00 | 29,595.00 | 29,595.00 | -0.57% | 816,599 |
| Jun 12, 2025 | 29,675.00 | 29,930.00 | 29,670.00 | 29,765.00 | 29,765.00 | 0.39% | 573,090 |
| Jun 11, 2025 | 29,460.00 | 29,650.00 | 29,380.00 | 29,650.00 | 29,650.00 | 1.23% | 413,885 |
| Jun 10, 2025 | 29,290.00 | 29,425.00 | 29,020.00 | 29,290.00 | 29,290.00 | 0.72% | 535,431 |
| Jun 9, 2025 | 29,005.00 | 29,260.00 | 28,990.00 | 29,080.00 | 29,080.00 | 1.59% | 900,154 |
| Jun 5, 2025 | 28,400.00 | 28,870.00 | 28,395.00 | 28,625.00 | 28,625.00 | 1.09% | 1,097,320 |
| Jun 4, 2025 | 27,870.00 | 28,315.00 | 27,820.00 | 28,315.00 | 28,315.00 | 2.87% | 435,100 |
| Jun 2, 2025 | 27,505.00 | 27,725.00 | 27,385.00 | 27,525.00 | 27,525.00 | 0.07% | 268,860 |
| May 30, 2025 | 27,675.00 | 27,690.00 | 27,415.00 | 27,505.00 | 27,505.00 | -0.81% | 154,752 |
| May 29, 2025 | 27,395.00 | 27,730.00 | 27,335.00 | 27,730.00 | 27,730.00 | 2.10% | 323,381 |
| May 28, 2025 | 26,935.00 | 27,390.00 | 26,885.00 | 27,160.00 | 27,160.00 | 1.25% | 611,215 |
| May 27, 2025 | 26,740.00 | 26,915.00 | 26,715.00 | 26,825.00 | 26,825.00 | -0.22% | 75,404 |
| May 26, 2025 | 26,470.00 | 26,885.00 | 26,435.00 | 26,885.00 | 26,885.00 | 1.90% | 59,724 |
| May 23, 2025 | 26,435.00 | 26,505.00 | 26,350.00 | 26,385.00 | 26,385.00 | 0.13% | 29,559 |
| May 22, 2025 | 26,640.00 | 26,850.00 | 26,335.00 | 26,350.00 | 26,350.00 | -1.27% | 280,963 |