KODEX 200 Mid-Small (KRX:226980)
South Korea · Delayed Price · Currency is KRW 25,580
-820 (-3.11%)
Jun 5, 2026, 3:30 PM KST
KRX:226980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26,400.00 | 26,400.00 | 25,045.00 | 25,580.00 | 25,580.00 | -3.11% | 5,381 |
| Jun 4, 2026 | 26,055.00 | 26,635.00 | 26,025.00 | 26,400.00 | 26,400.00 | 1.32% | 2,619 |
| Jun 2, 2026 | 26,820.00 | 26,820.00 | 25,420.00 | 26,055.00 | 26,055.00 | -3.41% | 32,003 |
| Jun 1, 2026 | 26,845.00 | 27,445.00 | 26,630.00 | 26,975.00 | 26,975.00 | 0.28% | 28,351 |
| May 29, 2026 | 27,045.00 | 27,045.00 | 26,210.00 | 26,900.00 | 26,900.00 | 1.34% | 27,084 |
| May 28, 2026 | 27,260.00 | 27,260.00 | 25,785.00 | 26,545.00 | 26,545.00 | -2.62% | 8,587 |
| May 27, 2026 | 27,970.00 | 27,970.00 | 26,905.00 | 27,260.00 | 27,260.00 | -2.22% | 49,178 |
| May 26, 2026 | 28,240.00 | 28,500.00 | 27,800.00 | 27,880.00 | 27,880.00 | 0.67% | 24,296 |
| May 22, 2026 | 27,430.00 | 27,820.00 | 27,430.00 | 27,695.00 | 27,695.00 | 1.91% | 20,113 |
| May 21, 2026 | 26,570.00 | 27,185.00 | 26,510.00 | 27,175.00 | 27,175.00 | 5.66% | 31,510 |
| May 20, 2026 | 26,650.00 | 26,650.00 | 25,420.00 | 25,720.00 | 25,720.00 | -3.49% | 52,875 |
| May 19, 2026 | 27,555.00 | 27,555.00 | 26,190.00 | 26,650.00 | 26,650.00 | -2.70% | 6,711 |
| May 18, 2026 | 27,760.00 | 27,760.00 | 26,215.00 | 27,390.00 | 27,390.00 | -1.42% | 7,294 |
| May 15, 2026 | 29,575.00 | 29,575.00 | 27,445.00 | 27,785.00 | 27,785.00 | -4.44% | 14,068 |
| May 14, 2026 | 28,625.00 | 29,075.00 | 28,400.00 | 29,075.00 | 29,075.00 | 2.49% | 12,652 |
| May 13, 2026 | 28,445.00 | 28,445.00 | 27,830.00 | 28,370.00 | 28,370.00 | 0.02% | 12,754 |
| May 12, 2026 | 29,380.00 | 29,380.00 | 27,065.00 | 28,365.00 | 28,365.00 | -3.14% | 20,404 |
| May 11, 2026 | 29,620.00 | 29,700.00 | 29,100.00 | 29,285.00 | 29,285.00 | -0.96% | 13,023 |
| May 8, 2026 | 29,250.00 | 29,580.00 | 29,110.00 | 29,570.00 | 29,570.00 | 0.66% | 7,339 |
| May 7, 2026 | 29,800.00 | 29,800.00 | 28,985.00 | 29,375.00 | 29,375.00 | -0.20% | 12,506 |
| May 6, 2026 | 29,690.00 | 29,690.00 | 28,985.00 | 29,435.00 | 29,435.00 | -0.02% | 12,229 |
| May 4, 2026 | 29,805.00 | 29,805.00 | 29,250.00 | 29,440.00 | 29,440.00 | 1.52% | 6,999 |
| Apr 30, 2026 | 29,300.00 | 29,355.00 | 28,965.00 | 29,000.00 | 29,000.00 | -1.02% | 8,048 |
| Apr 29, 2026 | 29,310.00 | 29,425.00 | 28,945.00 | 29,300.00 | 29,300.00 | 0.22% | 17,982 |
| Apr 28, 2026 | 29,515.00 | 29,995.00 | 29,380.00 | 29,530.00 | 29,237.00 | 0.31% | 10,730 |
| Apr 27, 2026 | 29,565.00 | 29,565.00 | 29,015.00 | 29,440.00 | 29,147.89 | 1.20% | 8,576 |
| Apr 24, 2026 | 28,475.00 | 29,090.00 | 28,475.00 | 29,090.00 | 28,801.37 | 2.85% | 11,782 |
| Apr 23, 2026 | 28,790.00 | 28,880.00 | 27,855.00 | 28,285.00 | 28,004.35 | - | 10,999 |
| Apr 22, 2026 | 27,840.00 | 28,320.00 | 27,640.00 | 28,285.00 | 28,004.35 | 1.60% | 5,757 |
| Apr 21, 2026 | 27,510.00 | 27,890.00 | 27,510.00 | 27,840.00 | 27,563.77 | 1.81% | 16,039 |
| Apr 20, 2026 | 27,400.00 | 27,565.00 | 27,340.00 | 27,345.00 | 27,073.68 | 0.02% | 20,642 |
| Apr 17, 2026 | 27,400.00 | 27,440.00 | 27,125.00 | 27,340.00 | 27,068.73 | -0.22% | 24,311 |
| Apr 16, 2026 | 27,005.00 | 27,400.00 | 26,885.00 | 27,400.00 | 27,128.13 | 1.76% | 12,124 |
| Apr 15, 2026 | 26,265.00 | 26,925.00 | 26,260.00 | 26,925.00 | 26,657.85 | 3.94% | 31,198 |
| Apr 14, 2026 | 26,000.00 | 26,000.00 | 25,680.00 | 25,905.00 | 25,647.97 | 1.65% | 12,423 |
| Apr 13, 2026 | 25,305.00 | 25,590.00 | 25,215.00 | 25,485.00 | 25,232.13 | -0.66% | 7,205 |
| Apr 10, 2026 | 25,525.00 | 25,730.00 | 25,515.00 | 25,655.00 | 25,400.45 | 2.23% | 4,874 |
| Apr 9, 2026 | 25,180.00 | 25,400.00 | 25,085.00 | 25,095.00 | 24,846.00 | -0.22% | 7,795 |
| Apr 8, 2026 | 24,890.00 | 25,195.00 | 24,430.00 | 25,150.00 | 24,900.46 | 6.66% | 8,542 |
| Apr 7, 2026 | 24,145.00 | 24,365.00 | 23,565.00 | 23,580.00 | 23,346.04 | -1.50% | 5,107 |
| Apr 6, 2026 | 24,025.00 | 24,235.00 | 23,795.00 | 23,940.00 | 23,702.46 | 0.76% | 6,931 |
| Apr 3, 2026 | 24,000.00 | 24,090.00 | 23,730.00 | 23,760.00 | 23,524.25 | 1.71% | 6,764 |
| Apr 2, 2026 | 24,745.00 | 24,860.00 | 23,235.00 | 23,360.00 | 23,128.22 | -4.87% | 18,112 |
| Apr 1, 2026 | 24,305.00 | 24,585.00 | 23,895.00 | 24,555.00 | 24,311.36 | 6.16% | 17,572 |
| Mar 31, 2026 | 23,615.00 | 23,800.00 | 23,000.00 | 23,130.00 | 22,900.50 | -2.59% | 21,666 |
| Mar 30, 2026 | 23,355.00 | 23,905.00 | 23,215.00 | 23,745.00 | 23,509.40 | -1.88% | 7,895 |
| Mar 27, 2026 | 23,700.00 | 24,280.00 | 23,400.00 | 24,200.00 | 23,959.88 | 0.04% | 5,124 |
| Mar 26, 2026 | 24,495.00 | 24,610.00 | 24,000.00 | 24,190.00 | 23,949.98 | -0.90% | 8,201 |
| Mar 25, 2026 | 24,345.00 | 24,575.00 | 24,255.00 | 24,410.00 | 24,167.80 | 2.03% | 11,081 |
| Mar 24, 2026 | 24,360.00 | 24,500.00 | 23,295.00 | 23,925.00 | 23,687.61 | 1.27% | 6,372 |