KODEX KOSPI (KRX:226490)
South Korea · Delayed Price · Currency is KRW 77,355
-4,245 (-5.20%)
At close: May 15, 2026
KRX:226490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 81,770.00 | 82,670.00 | 75,860.00 | 77,355.00 | 77,355.00 | -5.20% | 606,174 |
| May 14, 2026 | 80,750.00 | 82,090.00 | 80,585.00 | 81,600.00 | 81,600.00 | 1.06% | 420,614 |
| May 13, 2026 | 77,115.00 | 80,745.00 | 76,010.00 | 80,745.00 | 80,745.00 | 2.55% | 644,375 |
| May 12, 2026 | 81,460.00 | 82,225.00 | 75,815.00 | 78,735.00 | 78,735.00 | -1.95% | 526,339 |
| May 11, 2026 | 79,800.00 | 81,165.00 | 79,300.00 | 80,300.00 | 80,300.00 | 4.09% | 387,347 |
| May 8, 2026 | 75,605.00 | 77,145.00 | 75,135.00 | 77,145.00 | 77,145.00 | 0.51% | 317,377 |
| May 7, 2026 | 77,100.00 | 77,440.00 | 74,475.00 | 76,750.00 | 76,750.00 | 1.12% | 677,773 |
| May 6, 2026 | 71,880.00 | 76,185.00 | 71,710.00 | 75,900.00 | 75,900.00 | 6.79% | 594,966 |
| May 4, 2026 | 69,385.00 | 71,075.00 | 69,080.00 | 71,075.00 | 71,075.00 | 4.81% | 354,365 |
| Apr 30, 2026 | 69,000.00 | 69,370.00 | 67,785.00 | 67,810.00 | 67,810.00 | -1.25% | 382,367 |
| Apr 29, 2026 | 68,000.00 | 68,780.00 | 67,725.00 | 68,665.00 | 68,665.00 | -0.03% | 299,233 |
| Apr 28, 2026 | 68,600.00 | 69,365.00 | 68,445.00 | 68,685.00 | 68,217.00 | 0.71% | 318,816 |
| Apr 27, 2026 | 67,350.00 | 68,715.00 | 67,350.00 | 68,200.00 | 67,735.30 | 1.96% | 232,183 |
| Apr 24, 2026 | 67,005.00 | 67,255.00 | 66,220.00 | 66,890.00 | 66,434.23 | 0.38% | 305,430 |
| Apr 23, 2026 | 66,835.00 | 67,690.00 | 65,195.00 | 66,635.00 | 66,180.97 | 0.51% | 729,694 |
| Apr 22, 2026 | 66,060.00 | 66,350.00 | 65,350.00 | 66,300.00 | 65,848.25 | 0.36% | 391,357 |
| Apr 21, 2026 | 65,020.00 | 66,060.00 | 65,010.00 | 66,060.00 | 65,609.89 | 2.66% | 192,512 |
| Apr 20, 2026 | 64,150.00 | 64,850.00 | 63,875.00 | 64,350.00 | 63,911.54 | 0.31% | 283,988 |
| Apr 17, 2026 | 64,420.00 | 64,420.00 | 63,785.00 | 64,150.00 | 63,712.90 | -0.12% | 180,581 |
| Apr 16, 2026 | 63,795.00 | 64,395.00 | 63,420.00 | 64,230.00 | 63,792.36 | 1.88% | 283,247 |
| Apr 15, 2026 | 63,350.00 | 63,860.00 | 62,700.00 | 63,045.00 | 62,615.43 | 1.76% | 338,513 |
| Apr 14, 2026 | 61,495.00 | 62,250.00 | 61,395.00 | 61,955.00 | 61,532.86 | 3.36% | 414,197 |
| Apr 13, 2026 | 59,390.00 | 60,285.00 | 59,165.00 | 59,940.00 | 59,531.59 | -0.96% | 154,377 |
| Apr 10, 2026 | 60,635.00 | 61,195.00 | 60,510.00 | 60,520.00 | 60,107.63 | 1.44% | 290,659 |
| Apr 9, 2026 | 60,410.00 | 60,595.00 | 59,570.00 | 59,660.00 | 59,253.49 | -1.87% | 298,211 |
| Apr 8, 2026 | 59,385.00 | 61,180.00 | 59,385.00 | 60,795.00 | 60,380.76 | 7.14% | 774,111 |
| Apr 7, 2026 | 57,440.00 | 57,825.00 | 56,125.00 | 56,745.00 | 56,358.36 | 1.09% | 306,303 |
| Apr 6, 2026 | 55,920.00 | 56,915.00 | 55,915.00 | 56,135.00 | 55,752.51 | 0.79% | 295,971 |
| Apr 3, 2026 | 55,525.00 | 56,065.00 | 55,000.00 | 55,695.00 | 55,312.93 | 2.43% | 377,904 |
| Apr 2, 2026 | 57,615.00 | 57,700.00 | 53,480.00 | 54,375.00 | 54,001.99 | -4.09% | 603,191 |
| Apr 1, 2026 | 55,075.00 | 57,270.00 | 54,540.00 | 56,695.00 | 56,306.07 | 8.49% | 536,014 |
| Mar 31, 2026 | 53,170.00 | 54,170.00 | 52,185.00 | 52,260.00 | 51,901.50 | -4.11% | 796,442 |
| Mar 30, 2026 | 53,600.00 | 54,805.00 | 53,320.00 | 54,500.00 | 54,126.13 | -2.77% | 380,236 |
| Mar 27, 2026 | 54,515.00 | 56,420.00 | 53,900.00 | 56,050.00 | 55,665.50 | -0.71% | 835,067 |
| Mar 26, 2026 | 57,875.00 | 57,890.00 | 56,250.00 | 56,450.00 | 56,062.75 | -3.07% | 300,499 |
| Mar 25, 2026 | 58,460.00 | 59,220.00 | 58,125.00 | 58,235.00 | 57,835.51 | 1.45% | 320,399 |
| Mar 24, 2026 | 58,070.00 | 58,260.00 | 55,660.00 | 57,400.00 | 57,006.24 | 2.65% | 349,031 |
| Mar 23, 2026 | 57,505.00 | 57,580.00 | 55,590.00 | 55,920.00 | 55,536.39 | -6.23% | 525,965 |
| Mar 20, 2026 | 59,830.00 | 60,150.00 | 59,470.00 | 59,635.00 | 59,225.90 | 0.22% | 264,966 |
| Mar 19, 2026 | 59,130.00 | 60,410.00 | 59,130.00 | 59,505.00 | 59,096.80 | -2.53% | 337,427 |
| Mar 18, 2026 | 59,275.00 | 61,090.00 | 59,245.00 | 61,050.00 | 60,631.20 | 5.01% | 582,576 |
| Mar 17, 2026 | 59,030.00 | 59,030.00 | 58,055.00 | 58,135.00 | 57,736.19 | 1.53% | 329,743 |
| Mar 16, 2026 | 56,575.00 | 57,300.00 | 56,100.00 | 57,260.00 | 56,867.20 | 1.26% | 216,325 |
| Mar 13, 2026 | 55,690.00 | 57,070.00 | 55,500.00 | 56,550.00 | 56,162.07 | -1.63% | 341,525 |
| Mar 12, 2026 | 57,190.00 | 58,015.00 | 56,955.00 | 57,485.00 | 57,090.65 | -0.72% | 222,434 |
| Mar 11, 2026 | 58,090.00 | 59,235.00 | 57,260.00 | 57,900.00 | 57,502.81 | 1.42% | 592,699 |
| Mar 10, 2026 | 56,805.00 | 57,670.00 | 55,950.00 | 57,090.00 | 56,698.36 | 5.62% | 621,363 |
| Mar 9, 2026 | 53,840.00 | 54,900.00 | 52,570.00 | 54,050.00 | 53,679.22 | -6.35% | 959,942 |
| Mar 6, 2026 | 56,220.00 | 57,850.00 | 55,450.00 | 57,715.00 | 57,319.08 | -0.36% | 833,370 |
| Mar 5, 2026 | 57,430.00 | 58,920.00 | 56,655.00 | 57,925.00 | 57,527.63 | 10.44% | 1,358,154 |