KODEX KOSPI (KRX:226490)
South Korea · Delayed Price · Currency is KRW 33,195
+265 (0.80%)
Last updated: Sep 9, 2025, 11:35 AM KST
KRX:226490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 32,790.00 | 32,930.00 | 32,760.00 | 32,930.00 | 32,930.00 | 0.41% | 179,290 |
| Sep 5, 2025 | 32,790.00 | 32,855.00 | 32,675.00 | 32,795.00 | 32,795.00 | 0.37% | 147,883 |
| Sep 4, 2025 | 32,520.00 | 32,770.00 | 32,520.00 | 32,675.00 | 32,675.00 | 0.48% | 615,093 |
| Sep 3, 2025 | 32,435.00 | 32,580.00 | 32,370.00 | 32,520.00 | 32,520.00 | 0.29% | 78,550 |
| Sep 2, 2025 | 32,200.00 | 32,450.00 | 32,200.00 | 32,425.00 | 32,425.00 | 0.76% | 62,803 |
| Sep 1, 2025 | 32,330.00 | 32,500.00 | 32,055.00 | 32,180.00 | 32,180.00 | -1.20% | 139,396 |
| Aug 29, 2025 | 32,855.00 | 32,855.00 | 32,560.00 | 32,570.00 | 32,570.00 | -0.40% | 85,263 |
| Aug 28, 2025 | 32,395.00 | 32,800.00 | 32,300.00 | 32,700.00 | 32,700.00 | 0.43% | 185,186 |
| Aug 27, 2025 | 32,495.00 | 32,565.00 | 32,335.00 | 32,560.00 | 32,560.00 | 0.08% | 92,121 |
| Aug 26, 2025 | 32,675.00 | 32,675.00 | 32,430.00 | 32,535.00 | 32,535.00 | -0.60% | 120,891 |
| Aug 25, 2025 | 32,635.00 | 32,730.00 | 32,480.00 | 32,730.00 | 32,730.00 | 1.14% | 261,993 |
| Aug 22, 2025 | 32,265.00 | 32,500.00 | 32,265.00 | 32,360.00 | 32,360.00 | 0.57% | 237,251 |
| Aug 21, 2025 | 32,200.00 | 32,350.00 | 32,040.00 | 32,175.00 | 32,175.00 | 0.31% | 258,516 |
| Aug 20, 2025 | 31,930.00 | 32,075.00 | 31,475.00 | 32,075.00 | 32,075.00 | -0.43% | 461,149 |
| Aug 19, 2025 | 32,455.00 | 32,535.00 | 32,110.00 | 32,215.00 | 32,215.00 | -0.79% | 297,626 |
| Aug 18, 2025 | 32,745.00 | 32,775.00 | 32,465.00 | 32,470.00 | 32,470.00 | -1.35% | 280,472 |
| Aug 14, 2025 | 32,895.00 | 33,075.00 | 32,790.00 | 32,915.00 | 32,915.00 | 0.12% | 199,370 |
| Aug 13, 2025 | 32,905.00 | 32,980.00 | 32,590.00 | 32,875.00 | 32,875.00 | 0.83% | 187,368 |
| Aug 12, 2025 | 32,755.00 | 33,100.00 | 32,590.00 | 32,605.00 | 32,605.00 | -0.52% | 271,736 |
| Aug 11, 2025 | 32,830.00 | 32,890.00 | 32,675.00 | 32,775.00 | 32,775.00 | 0.12% | 188,938 |
| Aug 8, 2025 | 32,900.00 | 32,965.00 | 32,690.00 | 32,735.00 | 32,735.00 | -0.46% | 159,570 |
| Aug 7, 2025 | 32,945.00 | 32,945.00 | 32,670.00 | 32,885.00 | 32,885.00 | 0.55% | 209,534 |
| Aug 6, 2025 | 32,540.00 | 32,705.00 | 32,415.00 | 32,705.00 | 32,705.00 | 0.23% | 273,905 |
| Aug 5, 2025 | 32,520.00 | 32,805.00 | 32,420.00 | 32,630.00 | 32,630.00 | 1.41% | 300,300 |
| Aug 4, 2025 | 31,850.00 | 32,250.00 | 31,675.00 | 32,175.00 | 32,175.00 | 0.99% | 345,300 |
| 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 |