KODEX KOSPI (KRX:226490)
South Korea · Delayed Price · Currency is KRW 72,570
+570 (0.79%)
At close: Sep 23, 2026
KRX:226490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72,985.00 | 73,300.00 | 72,050.00 | 72,570.00 | - | 0.79% | 457,790 |
| Sep 22, 2026 | 73,350.00 | 73,630.00 | 71,660.00 | 72,000.00 | 72,000.00 | 0.18% | 447,241 |
| Sep 21, 2026 | 71,085.00 | 72,180.00 | 71,020.00 | 71,870.00 | 71,870.00 | 1.80% | 94,793 |
| Sep 18, 2026 | 70,395.00 | 70,915.00 | 70,065.00 | 70,600.00 | 70,600.00 | 2.32% | 168,502 |
| Sep 17, 2026 | 69,345.00 | 69,830.00 | 68,835.00 | 69,000.00 | 69,000.00 | 0.23% | 122,027 |
| Sep 16, 2026 | 67,975.00 | 68,935.00 | 67,800.00 | 68,840.00 | 68,840.00 | 1.27% | 104,709 |
| Sep 15, 2026 | 68,400.00 | 68,985.00 | 67,565.00 | 67,975.00 | 67,975.00 | -0.98% | 237,825 |
| Sep 14, 2026 | 68,950.00 | 69,595.00 | 68,380.00 | 68,650.00 | 68,650.00 | -3.06% | 265,705 |
| Sep 11, 2026 | 70,000.00 | 71,395.00 | 69,825.00 | 70,815.00 | 70,815.00 | -2.33% | 119,946 |
| Sep 10, 2026 | 72,415.00 | 72,620.00 | 70,805.00 | 72,505.00 | 72,505.00 | 0.12% | 85,521 |
| Sep 9, 2026 | 71,390.00 | 73,015.00 | 71,390.00 | 72,415.00 | 72,415.00 | 1.65% | 236,245 |
| Sep 8, 2026 | 72,105.00 | 73,600.00 | 71,240.00 | 71,240.00 | 71,240.00 | -0.58% | 575,305 |
| Sep 7, 2026 | 70,695.00 | 71,750.00 | 70,480.00 | 71,655.00 | 71,655.00 | 4.31% | 432,491 |
| Sep 4, 2026 | 68,195.00 | 69,275.00 | 68,065.00 | 68,695.00 | 68,695.00 | 1.96% | 286,014 |
| Sep 3, 2026 | 68,200.00 | 68,600.00 | 66,065.00 | 67,375.00 | 67,375.00 | 0.38% | 301,053 |
| Sep 2, 2026 | 68,250.00 | 68,775.00 | 67,120.00 | 67,120.00 | 67,120.00 | -4.29% | 708,922 |
| Sep 1, 2026 | 69,720.00 | 70,410.00 | 69,090.00 | 70,125.00 | 70,125.00 | 0.29% | 592,260 |
| Aug 31, 2026 | 67,830.00 | 69,925.00 | 67,110.00 | 69,925.00 | 69,925.00 | 0.16% | 198,902 |
| Aug 28, 2026 | 70,020.00 | 70,860.00 | 69,690.00 | 69,810.00 | 69,810.00 | -1.33% | 106,813 |
| Aug 27, 2026 | 71,570.00 | 71,850.00 | 70,230.00 | 70,750.00 | 70,750.00 | 1.22% | 118,553 |
| Aug 26, 2026 | 68,920.00 | 70,710.00 | 68,845.00 | 69,900.00 | 69,900.00 | 0.82% | 167,748 |
| Aug 25, 2026 | 67,005.00 | 69,340.00 | 66,000.00 | 69,330.00 | 69,330.00 | 0.57% | 220,446 |
| Aug 24, 2026 | 70,890.00 | 70,890.00 | 68,455.00 | 68,940.00 | 68,940.00 | -2.75% | 145,762 |
| Aug 21, 2026 | 69,135.00 | 71,450.00 | 69,135.00 | 70,890.00 | 70,890.00 | 0.57% | 1,530,739 |
| Aug 20, 2026 | 68,360.00 | 70,950.00 | 67,625.00 | 70,485.00 | 70,485.00 | 6.27% | 1,503,189 |
| Aug 19, 2026 | 67,195.00 | 67,925.00 | 65,775.00 | 66,325.00 | 66,325.00 | -5.84% | 1,933,705 |
| Aug 18, 2026 | 72,955.00 | 74,045.00 | 69,690.00 | 70,435.00 | 70,435.00 | -1.57% | 1,788,884 |
| Aug 14, 2026 | 71,555.00 | 71,930.00 | 70,295.00 | 71,560.00 | 71,560.00 | 2.48% | 1,291,727 |
| Aug 13, 2026 | 69,435.00 | 70,800.00 | 69,210.00 | 69,830.00 | 69,830.00 | 3.47% | 562,253 |
| Aug 12, 2026 | 65,815.00 | 68,430.00 | 65,815.00 | 67,490.00 | 67,490.00 | 4.08% | 189,566 |
| Aug 11, 2026 | 64,240.00 | 65,745.00 | 63,755.00 | 64,845.00 | 64,845.00 | 0.33% | 182,043 |
| Aug 10, 2026 | 65,160.00 | 65,630.00 | 64,000.00 | 64,630.00 | 64,630.00 | 0.54% | 198,998 |
| Aug 7, 2026 | 65,055.00 | 65,885.00 | 63,270.00 | 64,285.00 | 64,285.00 | -0.25% | 204,987 |
| Aug 6, 2026 | 66,615.00 | 67,300.00 | 64,110.00 | 64,445.00 | 64,445.00 | -5.31% | 278,376 |
| Aug 5, 2026 | 68,435.00 | 68,480.00 | 67,125.00 | 68,060.00 | 68,060.00 | 4.35% | 256,281 |
| Aug 4, 2026 | 65,370.00 | 65,585.00 | 62,400.00 | 65,225.00 | 65,225.00 | 1.76% | 359,782 |
| Aug 3, 2026 | 65,500.00 | 66,000.00 | 63,910.00 | 64,095.00 | 64,095.00 | -5.53% | 274,240 |
| Jul 31, 2026 | 57,520.00 | 68,125.00 | 57,520.00 | 67,850.00 | 67,850.00 | 18.09% | 1,213,164 |
| Jul 30, 2026 | 58,000.00 | 61,575.00 | 56,890.00 | 57,455.00 | 57,455.00 | -1.62% | 1,862,678 |
| Jul 29, 2026 | 63,075.00 | 64,200.00 | 54,200.00 | 58,555.00 | 58,404.00 | -7.06% | 1,453,456 |
| Jul 28, 2026 | 65,985.00 | 66,100.00 | 61,735.00 | 63,005.00 | 62,842.52 | -9.72% | 759,981 |
| Jul 27, 2026 | 70,460.00 | 70,460.00 | 67,485.00 | 69,785.00 | 69,605.04 | 0.90% | 404,462 |
| Jul 24, 2026 | 72,000.00 | 72,225.00 | 68,505.00 | 69,165.00 | 68,986.64 | -5.31% | 310,742 |
| Jul 23, 2026 | 71,320.00 | 73,040.00 | 70,970.00 | 73,040.00 | 72,851.65 | 4.61% | 242,125 |
| Jul 22, 2026 | 72,530.00 | 73,640.00 | 69,725.00 | 69,820.00 | 69,639.95 | 0.47% | 505,815 |
| Jul 21, 2026 | 67,500.00 | 70,295.00 | 66,180.00 | 69,490.00 | 69,310.80 | 3.06% | 253,577 |
| Jul 20, 2026 | 67,720.00 | 70,135.00 | 66,600.00 | 67,430.00 | 67,256.11 | -4.06% | 526,409 |
| Jul 16, 2026 | 71,905.00 | 72,000.00 | 69,200.00 | 70,285.00 | 70,103.75 | -6.54% | 849,818 |
| Jul 15, 2026 | 74,710.00 | 76,300.00 | 74,045.00 | 75,200.00 | 75,006.08 | 6.18% | 781,051 |
| Jul 14, 2026 | 69,925.00 | 71,800.00 | 66,360.00 | 70,820.00 | 70,637.37 | 1.03% | 1,263,053 |