KODEX 200 Mid-Small (KRX:226980)
South Korea · Delayed Price · Currency is KRW 22,920
+60 (0.26%)
Sep 23, 2026, 3:30 PM KST
KRX:226980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,200.00 | 23,200.00 | 22,730.00 | 22,920.00 | - | 0.26% | 820 |
| Sep 22, 2026 | 23,105.00 | 23,235.00 | 22,860.00 | 22,860.00 | 22,860.00 | 0.11% | 3,172 |
| Sep 21, 2026 | 23,075.00 | 23,075.00 | 22,800.00 | 22,835.00 | 22,835.00 | -0.67% | 2,040 |
| Sep 18, 2026 | 23,385.00 | 23,385.00 | 22,990.00 | 22,990.00 | 22,990.00 | 0.20% | 1,803 |
| Sep 17, 2026 | 23,265.00 | 23,290.00 | 22,925.00 | 22,945.00 | 22,945.00 | 0.37% | 6,400 |
| Sep 16, 2026 | 23,080.00 | 23,080.00 | 22,790.00 | 22,860.00 | 22,860.00 | -1.00% | 3,232 |
| Sep 15, 2026 | 23,100.00 | 23,175.00 | 22,840.00 | 23,090.00 | 23,090.00 | -0.39% | 2,799 |
| Sep 14, 2026 | 22,955.00 | 23,430.00 | 22,915.00 | 23,180.00 | 23,180.00 | -0.26% | 2,082 |
| Sep 11, 2026 | 23,000.00 | 23,425.00 | 23,000.00 | 23,240.00 | 23,240.00 | - | 35,448 |
| Sep 10, 2026 | 23,400.00 | 23,500.00 | 22,840.00 | 23,240.00 | 23,240.00 | -0.83% | 57,063 |
| Sep 9, 2026 | 23,390.00 | 23,575.00 | 23,390.00 | 23,435.00 | 23,435.00 | 0.60% | 1,980 |
| Sep 8, 2026 | 23,545.00 | 23,690.00 | 23,120.00 | 23,295.00 | 23,295.00 | 0.67% | 5,033 |
| Sep 7, 2026 | 22,990.00 | 23,260.00 | 22,990.00 | 23,140.00 | 23,140.00 | 1.54% | 1,229 |
| Sep 4, 2026 | 22,855.00 | 23,060.00 | 22,695.00 | 22,790.00 | 22,790.00 | 0.46% | 1,242 |
| Sep 3, 2026 | 22,760.00 | 23,110.00 | 22,475.00 | 22,685.00 | 22,685.00 | 0.24% | 9,541 |
| Sep 2, 2026 | 22,870.00 | 23,000.00 | 22,630.00 | 22,630.00 | 22,630.00 | -2.50% | 39,564 |
| Sep 1, 2026 | 23,525.00 | 23,550.00 | 23,140.00 | 23,210.00 | 23,210.00 | -1.96% | 37,816 |
| Aug 31, 2026 | 23,475.00 | 23,675.00 | 23,055.00 | 23,675.00 | 23,675.00 | -0.44% | 5,942 |
| Aug 28, 2026 | 23,345.00 | 23,780.00 | 23,090.00 | 23,780.00 | 23,780.00 | 2.41% | 6,001 |
| Aug 27, 2026 | 23,435.00 | 23,435.00 | 23,130.00 | 23,220.00 | 23,220.00 | 0.80% | 30,636 |
| Aug 26, 2026 | 22,735.00 | 23,150.00 | 22,665.00 | 23,035.00 | 23,035.00 | 1.68% | 4,330 |
| Aug 25, 2026 | 22,250.00 | 22,750.00 | 21,775.00 | 22,655.00 | 22,655.00 | 1.59% | 6,080 |
| Aug 24, 2026 | 21,895.00 | 22,315.00 | 21,760.00 | 22,300.00 | 22,300.00 | 2.79% | 1,223 |
| Aug 21, 2026 | 22,120.00 | 22,120.00 | 21,560.00 | 21,695.00 | 21,695.00 | -2.38% | 11,304 |
| Aug 20, 2026 | 22,515.00 | 22,600.00 | 22,225.00 | 22,225.00 | 22,225.00 | 0.14% | 2,489 |
| Aug 19, 2026 | 22,170.00 | 22,540.00 | 21,885.00 | 22,195.00 | 22,195.00 | -2.80% | 4,023 |
| Aug 18, 2026 | 23,205.00 | 23,260.00 | 22,510.00 | 22,835.00 | 22,835.00 | -1.17% | 22,953 |
| Aug 14, 2026 | 22,865.00 | 23,135.00 | 22,565.00 | 23,105.00 | 23,105.00 | 1.45% | 17,065 |
| Aug 13, 2026 | 22,730.00 | 23,175.00 | 22,730.00 | 22,775.00 | 22,775.00 | 0.46% | 9,614 |
| Aug 12, 2026 | 22,845.00 | 22,845.00 | 22,485.00 | 22,670.00 | 22,670.00 | 0.60% | 14,060 |
| Aug 11, 2026 | 22,740.00 | 22,920.00 | 22,405.00 | 22,535.00 | 22,535.00 | -1.18% | 10,565 |
| Aug 10, 2026 | 22,370.00 | 22,805.00 | 22,080.00 | 22,805.00 | 22,805.00 | 2.40% | 19,172 |
| Aug 7, 2026 | 22,250.00 | 22,295.00 | 21,590.00 | 22,270.00 | 22,270.00 | 1.69% | 6,507 |
| Aug 6, 2026 | 21,880.00 | 22,100.00 | 21,520.00 | 21,900.00 | 21,900.00 | 1.25% | 8,294 |
| Aug 5, 2026 | 21,205.00 | 21,785.00 | 21,205.00 | 21,630.00 | 21,630.00 | 2.73% | 8,251 |
| Aug 4, 2026 | 20,235.00 | 21,055.00 | 20,235.00 | 21,055.00 | 21,055.00 | 4.34% | 9,161 |
| Aug 3, 2026 | 19,975.00 | 20,360.00 | 19,700.00 | 20,180.00 | 20,180.00 | -0.17% | 43,963 |
| Jul 31, 2026 | 19,735.00 | 20,215.00 | 19,640.00 | 20,215.00 | 20,215.00 | 5.37% | 8,455 |
| Jul 30, 2026 | 18,945.00 | 19,855.00 | 18,920.00 | 19,185.00 | 19,185.00 | -0.59% | 11,829 |
| Jul 29, 2026 | 20,455.00 | 20,620.00 | 18,650.00 | 19,410.00 | 19,299.00 | -5.36% | 44,696 |
| Jul 28, 2026 | 21,270.00 | 21,275.00 | 20,225.00 | 20,510.00 | 20,392.71 | -6.96% | 31,968 |
| Jul 27, 2026 | 22,100.00 | 22,275.00 | 21,735.00 | 22,045.00 | 21,918.93 | -0.14% | 3,651 |
| Jul 24, 2026 | 22,265.00 | 22,475.00 | 21,852.00 | 22,075.00 | 21,948.76 | -1.80% | 16,324 |
| Jul 23, 2026 | 21,725.00 | 22,480.00 | 21,555.00 | 22,480.00 | 22,351.44 | 5.24% | 1,832 |
| Jul 22, 2026 | 21,695.00 | 21,985.00 | 21,325.00 | 21,360.00 | 21,237.85 | 0.92% | 4,029 |
| Jul 21, 2026 | 20,790.00 | 21,275.00 | 20,450.00 | 21,165.00 | 21,043.96 | 0.79% | 78,093 |
| Jul 20, 2026 | 21,735.00 | 21,735.00 | 20,760.00 | 21,000.00 | 20,879.91 | -4.48% | 22,956 |
| Jul 16, 2026 | 22,125.00 | 22,205.00 | 21,547.00 | 21,985.00 | 21,859.27 | -0.63% | 112,200 |
| Jul 15, 2026 | 22,055.00 | 22,505.00 | 22,015.00 | 22,125.00 | 21,998.47 | 2.12% | 62,157 |
| Jul 14, 2026 | 22,525.00 | 22,525.00 | 21,260.00 | 21,665.00 | 21,541.10 | -2.12% | 115,115 |