KODEX KOSPI (KRX:226490)
South Korea · Delayed Price · Currency is KRW 54,375
-2,320 (-4.09%)
At close: Apr 2, 2026
KRX:226490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 57,615.00 | 57,700.00 | 53,480.00 | 54,375.00 | 54,375.00 | -4.09% | 603,191 |
| Apr 1, 2026 | 55,075.00 | 57,270.00 | 54,540.00 | 56,695.00 | 56,695.00 | 8.49% | 536,014 |
| Mar 31, 2026 | 53,170.00 | 54,170.00 | 52,185.00 | 52,260.00 | 52,260.00 | -4.11% | 796,442 |
| Mar 30, 2026 | 53,600.00 | 54,805.00 | 53,320.00 | 54,500.00 | 54,500.00 | -2.77% | 380,236 |
| Mar 27, 2026 | 54,515.00 | 56,420.00 | 53,900.00 | 56,050.00 | 56,050.00 | -0.71% | 833,266 |
| Mar 26, 2026 | 57,875.00 | 57,890.00 | 56,250.00 | 56,450.00 | 56,450.00 | -3.07% | 300,499 |
| Mar 25, 2026 | 58,460.00 | 59,220.00 | 58,125.00 | 58,235.00 | 58,235.00 | 1.45% | 320,399 |
| Mar 24, 2026 | 58,070.00 | 58,260.00 | 55,660.00 | 57,400.00 | 57,400.00 | 2.65% | 349,031 |
| Mar 23, 2026 | 57,505.00 | 57,580.00 | 55,590.00 | 55,920.00 | 55,920.00 | -6.23% | 525,965 |
| Mar 20, 2026 | 59,830.00 | 60,150.00 | 59,470.00 | 59,635.00 | 59,635.00 | 0.22% | 264,966 |
| Mar 19, 2026 | 59,130.00 | 60,410.00 | 59,130.00 | 59,505.00 | 59,505.00 | -2.53% | 337,427 |
| Mar 18, 2026 | 59,275.00 | 61,090.00 | 59,245.00 | 61,050.00 | 61,050.00 | 5.01% | 582,576 |
| Mar 17, 2026 | 59,030.00 | 59,030.00 | 58,055.00 | 58,135.00 | 58,135.00 | 1.53% | 329,562 |
| Mar 16, 2026 | 56,575.00 | 57,300.00 | 56,100.00 | 57,260.00 | 57,260.00 | 1.26% | 216,325 |
| Mar 13, 2026 | 55,690.00 | 57,070.00 | 55,500.00 | 56,550.00 | 56,550.00 | -1.63% | 341,525 |
| Mar 12, 2026 | 57,190.00 | 58,015.00 | 56,955.00 | 57,485.00 | 57,485.00 | -0.72% | 222,434 |
| Mar 11, 2026 | 58,090.00 | 59,235.00 | 57,260.00 | 57,900.00 | 57,900.00 | 1.42% | 592,699 |
| Mar 10, 2026 | 56,805.00 | 57,670.00 | 55,950.00 | 57,090.00 | 57,090.00 | 5.62% | 620,830 |
| Mar 9, 2026 | 53,840.00 | 54,900.00 | 52,570.00 | 54,050.00 | 54,050.00 | -6.35% | 957,168 |
| Mar 6, 2026 | 56,220.00 | 57,850.00 | 55,450.00 | 57,715.00 | 57,715.00 | -0.36% | 833,370 |
| Mar 5, 2026 | 57,430.00 | 58,920.00 | 56,655.00 | 57,925.00 | 57,925.00 | 10.44% | 1,354,465 |
| Mar 4, 2026 | 56,880.00 | 58,500.00 | 52,095.00 | 52,450.00 | 52,450.00 | -12.40% | 2,122,745 |
| Mar 3, 2026 | 63,205.00 | 63,725.00 | 59,855.00 | 59,875.00 | 59,875.00 | -7.31% | 1,106,786 |
| Feb 27, 2026 | 64,000.00 | 65,415.00 | 63,490.00 | 64,600.00 | 64,600.00 | -0.71% | 841,892 |
| Feb 26, 2026 | 63,285.00 | 65,060.00 | 62,950.00 | 65,060.00 | 65,060.00 | 3.73% | 642,015 |
| Feb 25, 2026 | 61,800.00 | 63,255.00 | 61,585.00 | 62,720.00 | 62,720.00 | 2.18% | 657,587 |
| Feb 24, 2026 | 60,170.00 | 61,435.00 | 59,385.00 | 61,380.00 | 61,380.00 | 2.10% | 397,112 |
| Feb 23, 2026 | 60,765.00 | 61,110.00 | 59,625.00 | 60,120.00 | 60,120.00 | 0.84% | 584,495 |
| Feb 20, 2026 | 58,625.00 | 59,775.00 | 58,445.00 | 59,620.00 | 59,620.00 | 2.05% | 399,385 |
| Feb 19, 2026 | 57,960.00 | 58,450.00 | 57,730.00 | 58,425.00 | 58,425.00 | 3.02% | 460,734 |
| Feb 13, 2026 | 56,535.00 | 57,455.00 | 56,365.00 | 56,715.00 | 56,715.00 | 0.08% | 413,935 |
| Feb 12, 2026 | 55,770.00 | 56,730.00 | 55,520.00 | 56,670.00 | 56,670.00 | 3.03% | 398,145 |
| Feb 11, 2026 | 54,550.00 | 55,295.00 | 54,065.00 | 55,005.00 | 55,005.00 | 0.73% | 224,072 |
| Feb 10, 2026 | 54,945.00 | 55,125.00 | 54,390.00 | 54,605.00 | 54,605.00 | 0.23% | 272,157 |
| Feb 9, 2026 | 54,485.00 | 54,745.00 | 54,155.00 | 54,480.00 | 54,480.00 | 4.01% | 575,351 |
| Feb 6, 2026 | 51,540.00 | 52,715.00 | 50,385.00 | 52,380.00 | 52,380.00 | -1.51% | 832,238 |
| Feb 5, 2026 | 54,060.00 | 54,565.00 | 52,860.00 | 53,185.00 | 53,185.00 | -3.82% | 776,415 |
| Feb 4, 2026 | 54,215.00 | 55,330.00 | 53,875.00 | 55,295.00 | 55,295.00 | 1.62% | 473,735 |
| Feb 3, 2026 | 52,625.00 | 54,415.00 | 52,447.00 | 54,415.00 | 54,415.00 | 6.69% | 557,998 |
| Feb 2, 2026 | 52,705.00 | 53,455.00 | 50,730.00 | 51,005.00 | 51,005.00 | -5.25% | 959,381 |
| Jan 30, 2026 | 53,560.00 | 54,685.00 | 53,460.00 | 53,830.00 | 53,830.00 | 0.13% | 1,005,867 |
| Jan 29, 2026 | 53,945.00 | 54,050.00 | 52,210.00 | 53,760.00 | 53,760.00 | 1.12% | 531,416 |
| Jan 28, 2026 | 52,715.00 | 53,290.00 | 52,685.00 | 53,165.00 | 53,165.00 | 1.76% | 430,345 |
| Jan 27, 2026 | 50,860.00 | 52,245.00 | 50,310.00 | 52,245.00 | 52,245.00 | 2.72% | 383,258 |
| Jan 26, 2026 | 51,355.00 | 51,645.00 | 50,815.00 | 50,860.00 | 50,860.00 | -0.93% | 244,870 |
| Jan 23, 2026 | 51,150.00 | 51,630.00 | 50,660.00 | 51,340.00 | 51,340.00 | 1.00% | 415,969 |
| Jan 22, 2026 | 51,420.00 | 51,625.00 | 50,735.00 | 50,830.00 | 50,830.00 | 0.77% | 520,890 |
| Jan 21, 2026 | 49,550.00 | 50,500.00 | 49,480.00 | 50,440.00 | 50,440.00 | 0.30% | 585,467 |
| Jan 20, 2026 | 50,485.00 | 50,755.00 | 49,560.00 | 50,290.00 | 50,290.00 | -0.39% | 389,642 |
| Jan 19, 2026 | 49,750.00 | 50,595.00 | 49,610.00 | 50,485.00 | 50,485.00 | 1.40% | 300,353 |