KODEX KOSPI (KRX:226490)
South Korea · Delayed Price · Currency is KRW 66,890
+255 (0.38%)
Apr 24, 2026, 3:30 PM KST
KRX:226490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 67,005.00 | 67,255.00 | 66,220.00 | 66,890.00 | 66,890.00 | 0.38% | 305,430 |
| Apr 23, 2026 | 66,835.00 | 67,690.00 | 65,195.00 | 66,635.00 | 66,635.00 | 0.51% | 669,559 |
| Apr 22, 2026 | 66,060.00 | 66,350.00 | 65,350.00 | 66,300.00 | 66,300.00 | 0.36% | 391,357 |
| Apr 21, 2026 | 65,020.00 | 66,060.00 | 65,010.00 | 66,060.00 | 66,060.00 | 2.66% | 192,512 |
| Apr 20, 2026 | 64,150.00 | 64,850.00 | 63,875.00 | 64,350.00 | 64,350.00 | 0.31% | 283,988 |
| Apr 17, 2026 | 64,420.00 | 64,420.00 | 63,785.00 | 64,150.00 | 64,150.00 | -0.12% | 180,581 |
| Apr 16, 2026 | 63,795.00 | 64,395.00 | 63,420.00 | 64,230.00 | 64,230.00 | 1.88% | 283,247 |
| Apr 15, 2026 | 63,350.00 | 63,860.00 | 62,700.00 | 63,045.00 | 63,045.00 | 1.76% | 338,513 |
| Apr 14, 2026 | 61,495.00 | 62,250.00 | 61,395.00 | 61,955.00 | 61,955.00 | 3.36% | 412,864 |
| Apr 13, 2026 | 59,390.00 | 60,285.00 | 59,165.00 | 59,940.00 | 59,940.00 | -0.96% | 154,377 |
| Apr 10, 2026 | 60,635.00 | 61,195.00 | 60,510.00 | 60,520.00 | 60,520.00 | 1.44% | 290,612 |
| Apr 9, 2026 | 60,410.00 | 60,595.00 | 59,570.00 | 59,660.00 | 59,660.00 | -1.87% | 297,600 |
| Apr 8, 2026 | 59,385.00 | 61,180.00 | 59,385.00 | 60,795.00 | 60,795.00 | 7.14% | 774,111 |
| Apr 7, 2026 | 57,440.00 | 57,825.00 | 56,125.00 | 56,745.00 | 56,745.00 | 1.09% | 306,303 |
| Apr 6, 2026 | 55,920.00 | 56,915.00 | 55,915.00 | 56,135.00 | 56,135.00 | 0.79% | 295,971 |
| Apr 3, 2026 | 55,525.00 | 56,065.00 | 55,000.00 | 55,695.00 | 55,695.00 | 2.43% | 377,904 |
| 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 |