KODEX KOSPI (KRX:226490)
South Korea · Delayed Price · Currency is KRW 39,385
-375 (-0.94%)
At close: Oct 23, 2025
KRX:226490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 39,330.00 | 39,935.00 | 39,110.00 | 39,385.00 | 39,385.00 | -0.94% | 410,953 |
| Oct 22, 2025 | 39,170.00 | 39,760.00 | 38,810.00 | 39,760.00 | 39,760.00 | 1.56% | 285,535 |
| Oct 21, 2025 | 39,165.00 | 39,840.00 | 39,060.00 | 39,150.00 | 39,150.00 | 0.36% | 698,272 |
| Oct 20, 2025 | 38,635.00 | 39,010.00 | 38,140.00 | 39,010.00 | 39,010.00 | 1.71% | 297,873 |
| Oct 17, 2025 | 38,170.00 | 38,820.00 | 38,065.00 | 38,355.00 | 38,355.00 | -0.14% | 1,176,082 |
| Oct 16, 2025 | 37,520.00 | 38,410.00 | 37,520.00 | 38,410.00 | 38,410.00 | 2.54% | 1,056,734 |
| Oct 15, 2025 | 36,650.00 | 37,460.00 | 36,635.00 | 37,460.00 | 37,460.00 | 2.70% | 370,105 |
| Oct 14, 2025 | 36,840.00 | 37,330.00 | 36,170.00 | 36,475.00 | 36,475.00 | -0.61% | 518,303 |
| Oct 13, 2025 | 36,230.00 | 36,700.00 | 36,015.00 | 36,700.00 | 36,700.00 | -0.33% | 381,032 |
| Oct 10, 2025 | 36,735.00 | 37,005.00 | 36,510.00 | 36,820.00 | 36,820.00 | 1.63% | 812,900 |
| Oct 2, 2025 | 36,050.00 | 36,480.00 | 35,900.00 | 36,230.00 | 36,230.00 | 2.39% | 643,681 |
| Oct 1, 2025 | 35,200.00 | 35,420.00 | 35,200.00 | 35,385.00 | 35,385.00 | 0.96% | 161,824 |
| Sep 30, 2025 | 35,120.00 | 35,220.00 | 35,020.00 | 35,050.00 | 35,050.00 | -0.19% | 232,335 |
| Sep 29, 2025 | 34,870.00 | 35,185.00 | 34,870.00 | 35,115.00 | 35,115.00 | 1.46% | 540,304 |
| Sep 26, 2025 | 35,275.00 | 35,275.00 | 34,445.00 | 34,610.00 | 34,610.00 | -2.48% | 423,514 |
| Sep 25, 2025 | 35,345.00 | 35,575.00 | 35,285.00 | 35,490.00 | 35,490.00 | 0.08% | 179,159 |
| Sep 24, 2025 | 35,700.00 | 35,800.00 | 35,205.00 | 35,460.00 | 35,460.00 | -0.70% | 286,166 |
| Sep 23, 2025 | 35,725.00 | 35,760.00 | 35,465.00 | 35,710.00 | 35,710.00 | 0.69% | 319,406 |
| Sep 22, 2025 | 35,400.00 | 35,620.00 | 35,365.00 | 35,465.00 | 35,465.00 | 0.77% | 409,493 |
| Sep 19, 2025 | 35,385.00 | 35,460.00 | 35,135.00 | 35,195.00 | 35,195.00 | -0.40% | 414,074 |
| Sep 18, 2025 | 35,100.00 | 35,360.00 | 34,985.00 | 35,335.00 | 35,335.00 | 1.30% | 369,440 |
| Sep 17, 2025 | 35,140.00 | 35,140.00 | 34,835.00 | 34,880.00 | 34,880.00 | -1.02% | 240,350 |
| Sep 16, 2025 | 34,940.00 | 35,305.00 | 34,905.00 | 35,240.00 | 35,240.00 | 1.24% | 671,099 |
| Sep 15, 2025 | 34,815.00 | 34,980.00 | 34,690.00 | 34,810.00 | 34,810.00 | 0.29% | 455,588 |
| Sep 12, 2025 | 34,475.00 | 34,710.00 | 34,355.00 | 34,710.00 | 34,710.00 | 1.64% | 1,277,014 |
| Sep 11, 2025 | 34,040.00 | 34,175.00 | 33,860.00 | 34,150.00 | 34,150.00 | 0.72% | 643,678 |
| Sep 10, 2025 | 33,360.00 | 33,920.00 | 33,360.00 | 33,905.00 | 33,905.00 | 1.83% | 336,920 |
| Sep 9, 2025 | 32,970.00 | 33,310.00 | 32,930.00 | 33,295.00 | 33,295.00 | 1.11% | 247,286 |
| Sep 8, 2025 | 32,790.00 | 32,930.00 | 32,760.00 | 32,930.00 | 32,930.00 | 0.41% | 178,072 |
| 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 |