KODEX KOSPI (KRX:226490)
South Korea · Delayed Price · Currency is KRW 54,455
-605 (-1.10%)
Nov 13, 2026, 3:30 PM KST
KRX:226490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55,955.00 | 56,750.00 | 54,205.00 | 54,455.00 | 54,455.00 | -1.10% | 230,025 |
| Nov 12, 2026 | 55,430.00 | 56,295.00 | 54,610.00 | 55,060.00 | 55,060.00 | -0.51% | 194,685 |
| Nov 11, 2026 | 53,850.00 | 55,460.00 | 53,735.00 | 55,340.00 | 55,340.00 | 2.30% | 204,969 |
| Nov 10, 2026 | 53,980.00 | 54,680.00 | 53,420.00 | 54,095.00 | 54,095.00 | 4.86% | 337,326 |
| Nov 9, 2026 | 52,000.00 | 53,380.00 | 51,500.00 | 51,590.00 | 51,590.00 | -1.65% | 197,479 |
| Nov 6, 2026 | 50,725.00 | 54,980.00 | 50,560.00 | 52,455.00 | 52,455.00 | -5.47% | 1,058,872 |
| Nov 5, 2026 | 57,280.00 | 57,910.00 | 55,105.00 | 55,490.00 | 55,490.00 | -5.15% | 587,871 |
| Nov 4, 2026 | 59,385.00 | 60,165.00 | 55,990.00 | 58,500.00 | 58,500.00 | 0.69% | 452,547 |
| Nov 3, 2026 | 58,825.00 | 59,140.00 | 58,000.00 | 58,100.00 | 58,100.00 | -3.90% | 134,293 |
| Nov 2, 2026 | 58,200.00 | 60,895.00 | 57,880.00 | 60,455.00 | 60,455.00 | 2.44% | 276,569 |
| Oct 30, 2026 | 59,115.00 | 59,870.00 | 57,800.00 | 59,015.00 | 59,015.00 | -3.49% | 278,374 |
| Oct 29, 2026 | 62,085.00 | 62,810.00 | 59,930.00 | 61,150.00 | 61,150.00 | -1.36% | 440,267 |
| Oct 28, 2026 | 59,510.00 | 62,205.00 | 59,235.00 | 62,085.00 | 61,991.00 | 6.96% | 1,653,897 |
| Oct 27, 2026 | 58,500.00 | 59,250.00 | 57,900.00 | 58,045.00 | 57,957.12 | 2.90% | 289,201 |
| Oct 26, 2026 | 57,000.00 | 57,440.00 | 56,370.00 | 56,410.00 | 56,324.59 | -1.36% | 124,449 |
| Oct 23, 2026 | 55,690.00 | 57,225.00 | 54,830.00 | 57,185.00 | 57,098.42 | -0.02% | 266,343 |
| Oct 22, 2026 | 58,300.00 | 59,250.00 | 56,650.00 | 57,195.00 | 57,108.40 | -2.94% | 289,594 |
| Oct 21, 2026 | 58,565.00 | 60,000.00 | 58,100.00 | 58,925.00 | 58,835.78 | 2.76% | 579,316 |
| Oct 20, 2026 | 59,270.00 | 59,270.00 | 56,735.00 | 57,340.00 | 57,253.18 | -3.63% | 715,316 |
| Oct 19, 2026 | 56,520.00 | 59,500.00 | 56,510.00 | 59,500.00 | 59,409.91 | 1.88% | 755,333 |
| Oct 16, 2026 | 58,490.00 | 59,960.00 | 57,700.00 | 58,400.00 | 58,311.58 | 1.63% | 395,443 |
| Oct 15, 2026 | 58,550.00 | 59,490.00 | 56,400.00 | 57,465.00 | 57,377.99 | -7.70% | 1,515,614 |
| Oct 14, 2026 | 62,500.00 | 63,975.00 | 61,395.00 | 62,260.00 | 62,165.74 | -0.20% | 855,665 |
| Oct 13, 2026 | 63,645.00 | 64,135.00 | 61,125.00 | 62,385.00 | 62,290.55 | -5.63% | 676,360 |
| Oct 12, 2026 | 67,895.00 | 68,035.00 | 65,815.00 | 66,110.00 | 66,009.91 | -3.83% | 577,244 |
| Oct 8, 2026 | 70,430.00 | 70,435.00 | 68,580.00 | 68,740.00 | 68,635.92 | -2.10% | 387,434 |
| Oct 7, 2026 | 71,025.00 | 71,995.00 | 70,190.00 | 70,215.00 | 70,108.69 | -1.88% | 392,088 |
| Oct 6, 2026 | 72,550.00 | 72,685.00 | 71,185.00 | 71,560.00 | 71,451.65 | -0.82% | 130,003 |
| Oct 2, 2026 | 71,740.00 | 72,300.00 | 71,375.00 | 72,150.00 | 72,040.76 | 0.56% | 148,742 |
| Oct 1, 2026 | 70,445.00 | 71,785.00 | 69,765.00 | 71,750.00 | 71,641.37 | 1.21% | 109,162 |
| Sep 30, 2026 | 71,395.00 | 71,905.00 | 70,360.00 | 70,890.00 | 70,782.67 | 0.11% | 139,460 |
| Sep 29, 2026 | 70,435.00 | 71,250.00 | 70,040.00 | 70,810.00 | 70,702.79 | - | 151,994 |
| Sep 28, 2026 | 72,565.00 | 72,565.00 | 70,810.00 | 70,810.00 | 70,702.79 | -2.43% | 135,622 |
| Sep 23, 2026 | 72,985.00 | 73,300.00 | 72,050.00 | 72,570.00 | 72,460.13 | 0.79% | 458,844 |
| Sep 22, 2026 | 73,350.00 | 73,630.00 | 71,660.00 | 72,000.00 | 71,890.99 | 0.18% | 447,241 |
| Sep 21, 2026 | 71,085.00 | 72,180.00 | 71,020.00 | 71,870.00 | 71,761.18 | 1.80% | 94,793 |
| Sep 18, 2026 | 70,395.00 | 70,915.00 | 70,065.00 | 70,600.00 | 70,493.11 | 2.32% | 168,502 |
| Sep 17, 2026 | 69,345.00 | 69,830.00 | 68,835.00 | 69,000.00 | 68,895.53 | 0.23% | 122,027 |
| Sep 16, 2026 | 67,975.00 | 68,935.00 | 67,800.00 | 68,840.00 | 68,735.77 | 1.27% | 104,709 |
| Sep 15, 2026 | 68,400.00 | 68,985.00 | 67,565.00 | 67,975.00 | 67,872.08 | -0.98% | 237,825 |
| Sep 14, 2026 | 68,950.00 | 69,595.00 | 68,380.00 | 68,650.00 | 68,546.06 | -3.06% | 265,705 |
| Sep 11, 2026 | 70,000.00 | 71,395.00 | 69,825.00 | 70,815.00 | 70,707.78 | -2.33% | 120,257 |
| Sep 10, 2026 | 72,415.00 | 72,620.00 | 70,805.00 | 72,505.00 | 72,395.22 | 0.12% | 86,127 |
| Sep 9, 2026 | 71,390.00 | 73,015.00 | 71,390.00 | 72,415.00 | 72,305.36 | 1.65% | 236,835 |
| Sep 8, 2026 | 72,105.00 | 73,600.00 | 71,240.00 | 71,240.00 | 71,132.14 | -0.58% | 575,689 |
| Sep 7, 2026 | 70,695.00 | 71,750.00 | 70,480.00 | 71,655.00 | 71,546.51 | 4.31% | 432,491 |
| Sep 4, 2026 | 68,195.00 | 69,275.00 | 68,065.00 | 68,695.00 | 68,590.99 | 1.96% | 286,014 |
| Sep 3, 2026 | 68,200.00 | 68,600.00 | 66,065.00 | 67,375.00 | 67,272.99 | 0.38% | 301,053 |
| Sep 2, 2026 | 68,250.00 | 68,775.00 | 67,120.00 | 67,120.00 | 67,018.38 | -4.29% | 708,922 |
| Sep 1, 2026 | 69,720.00 | 70,410.00 | 69,090.00 | 70,125.00 | 70,018.83 | 0.29% | 592,260 |