KODEX KOSDAQ 150 (KRX:229200)
South Korea · Delayed Price · Currency is KRW 13,135
-125 (-0.94%)
At close: Sep 1, 2025
KRX:229200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13,205.00 | 13,295.00 | 13,085.00 | 13,270.00 | 13,270.00 | 1.03% | 3,809,169 |
| Sep 1, 2025 | 13,235.00 | 13,330.00 | 13,060.00 | 13,135.00 | 13,135.00 | -0.94% | 6,022,690 |
| Aug 29, 2025 | 13,390.00 | 13,470.00 | 13,220.00 | 13,260.00 | 13,260.00 | -0.56% | 7,213,927 |
| Aug 28, 2025 | 13,365.00 | 13,415.00 | 13,275.00 | 13,335.00 | 13,335.00 | -0.82% | 7,716,954 |
| Aug 27, 2025 | 13,435.00 | 13,480.00 | 13,357.00 | 13,445.00 | 13,445.00 | -0.11% | 7,795,756 |
| Aug 26, 2025 | 13,315.00 | 13,480.00 | 13,280.00 | 13,460.00 | 13,460.00 | 0.64% | 9,355,825 |
| Aug 25, 2025 | 13,285.00 | 13,410.00 | 13,255.00 | 13,375.00 | 13,375.00 | 2.06% | 7,787,768 |
| Aug 22, 2025 | 13,065.00 | 13,180.00 | 12,995.00 | 13,105.00 | 13,105.00 | 0.65% | 11,423,963 |
| Aug 21, 2025 | 13,095.00 | 13,220.00 | 12,980.00 | 13,020.00 | 13,020.00 | -0.53% | 8,117,115 |
| Aug 20, 2025 | 13,065.00 | 13,120.00 | 12,895.00 | 13,090.00 | 13,090.00 | -0.83% | 9,343,880 |
| Aug 19, 2025 | 13,415.00 | 13,425.00 | 13,155.00 | 13,200.00 | 13,200.00 | -1.16% | 9,021,387 |
| Aug 18, 2025 | 13,615.00 | 13,710.00 | 13,355.00 | 13,355.00 | 13,355.00 | -2.59% | 8,190,490 |
| Aug 14, 2025 | 13,695.00 | 13,720.00 | 13,605.00 | 13,710.00 | 13,710.00 | 0.33% | 9,488,363 |
| Aug 13, 2025 | 13,625.00 | 13,665.00 | 13,450.00 | 13,665.00 | 13,665.00 | 1.60% | 7,721,065 |
| Aug 12, 2025 | 13,570.00 | 13,690.00 | 13,435.00 | 13,450.00 | 13,450.00 | -0.59% | 7,790,302 |
| Aug 11, 2025 | 13,450.00 | 13,560.00 | 13,355.00 | 13,530.00 | 13,530.00 | 0.67% | 8,890,145 |
| Aug 8, 2025 | 13,400.00 | 13,520.00 | 13,385.00 | 13,440.00 | 13,440.00 | 0.49% | 7,418,370 |
| Aug 7, 2025 | 13,420.00 | 13,425.00 | 13,315.00 | 13,375.00 | 13,375.00 | -0.15% | 5,850,144 |
| Aug 6, 2025 | 13,210.00 | 13,400.00 | 13,165.00 | 13,395.00 | 13,395.00 | 0.64% | 7,587,661 |
| Aug 5, 2025 | 13,170.00 | 13,390.00 | 13,160.00 | 13,310.00 | 13,310.00 | 2.35% | 9,244,561 |
| Aug 4, 2025 | 12,835.00 | 13,105.00 | 12,785.00 | 13,005.00 | 13,005.00 | 1.64% | 9,212,549 |
| Aug 1, 2025 | 13,230.00 | 13,230.00 | 12,795.00 | 12,795.00 | 12,795.00 | -4.83% | 11,732,042 |
| Jul 31, 2025 | 13,455.00 | 13,485.00 | 13,260.00 | 13,445.00 | 13,445.00 | 0.45% | 10,540,403 |
| Jul 30, 2025 | 13,395.00 | 13,540.00 | 13,370.00 | 13,385.00 | 13,385.00 | -0.19% | 6,654,716 |
| Jul 29, 2025 | 13,445.00 | 13,480.00 | 13,280.00 | 13,410.00 | 13,410.00 | -0.41% | 8,979,124 |
| Jul 28, 2025 | 13,505.00 | 13,555.00 | 13,335.00 | 13,465.00 | 13,465.00 | 0.19% | 9,595,638 |
| Jul 25, 2025 | 13,490.00 | 13,555.00 | 13,430.00 | 13,440.00 | 13,440.00 | -0.70% | 6,523,202 |
| Jul 24, 2025 | 13,600.00 | 13,720.00 | 13,505.00 | 13,535.00 | 13,535.00 | -0.15% | 9,745,459 |
| Jul 23, 2025 | 13,565.00 | 13,590.00 | 13,335.00 | 13,555.00 | 13,555.00 | 0.44% | 9,146,518 |
| Jul 22, 2025 | 13,705.00 | 13,840.00 | 13,410.00 | 13,495.00 | 13,495.00 | -1.28% | 12,133,277 |
| Jul 21, 2025 | 13,665.00 | 13,760.00 | 13,620.00 | 13,670.00 | 13,670.00 | -0.26% | 7,381,000 |
| Jul 18, 2025 | 13,655.00 | 13,760.00 | 13,595.00 | 13,705.00 | 13,705.00 | 0.88% | 12,356,931 |
| Jul 17, 2025 | 13,405.00 | 13,585.00 | 13,305.00 | 13,585.00 | 13,585.00 | 1.65% | 11,040,310 |
| Jul 16, 2025 | 13,265.00 | 13,400.00 | 13,205.00 | 13,365.00 | 13,365.00 | 0.22% | 11,037,946 |
| Jul 15, 2025 | 13,005.00 | 13,335.00 | 12,970.00 | 13,335.00 | 13,335.00 | 2.38% | 14,424,725 |
| Jul 14, 2025 | 13,075.00 | 13,115.00 | 12,930.00 | 13,025.00 | 13,025.00 | 0.08% | 7,509,340 |
| Jul 11, 2025 | 12,990.00 | 13,135.00 | 12,977.00 | 13,015.00 | 13,015.00 | 0.23% | 11,622,895 |
| Jul 10, 2025 | 12,825.00 | 13,000.00 | 12,800.00 | 12,985.00 | 12,985.00 | 1.56% | 14,181,451 |
| Jul 9, 2025 | 12,675.00 | 12,820.00 | 12,675.00 | 12,785.00 | 12,785.00 | 0.55% | 10,593,056 |
| Jul 8, 2025 | 12,645.00 | 12,725.00 | 12,550.00 | 12,715.00 | 12,715.00 | 0.55% | 8,973,417 |
| Jul 7, 2025 | 12,500.00 | 12,670.00 | 12,425.00 | 12,645.00 | 12,645.00 | 0.96% | 12,306,222 |
| Jul 4, 2025 | 12,895.00 | 12,910.00 | 12,525.00 | 12,525.00 | 12,525.00 | -2.94% | 11,612,111 |
| Jul 3, 2025 | 12,725.00 | 12,955.00 | 12,680.00 | 12,905.00 | 12,905.00 | 1.77% | 10,562,602 |
| Jul 2, 2025 | 12,605.00 | 12,720.00 | 12,445.00 | 12,680.00 | 12,680.00 | 0.67% | 9,904,048 |
| Jul 1, 2025 | 12,655.00 | 12,740.00 | 12,595.00 | 12,595.00 | 12,595.00 | -0.43% | 7,409,495 |
| Jun 30, 2025 | 12,675.00 | 12,715.00 | 12,570.00 | 12,650.00 | 12,650.00 | - | 7,104,270 |
| Jun 27, 2025 | 12,750.00 | 12,790.00 | 12,555.00 | 12,650.00 | 12,650.00 | -0.63% | 10,644,982 |
| Jun 26, 2025 | 12,915.00 | 12,935.00 | 12,590.00 | 12,730.00 | 12,730.00 | -1.20% | 12,870,764 |
| Jun 25, 2025 | 12,995.00 | 12,995.00 | 12,790.00 | 12,885.00 | 12,885.00 | -0.27% | 7,737,732 |
| Jun 24, 2025 | 12,870.00 | 13,010.00 | 12,855.00 | 12,920.00 | 12,920.00 | 2.22% | 9,460,887 |