KODEX KOSDAQ 150 (KRX:229200)
South Korea · Delayed Price · Currency is KRW 18,060
-1,160 (-6.04%)
At close: Apr 2, 2026
KRX:229200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19,490.00 | 19,510.00 | 17,685.00 | 18,060.00 | 18,060.00 | -6.04% | 37,081,680 |
| Apr 1, 2026 | 18,875.00 | 19,440.00 | 18,780.00 | 19,220.00 | 19,220.00 | 5.87% | 38,387,180 |
| Mar 31, 2026 | 19,015.00 | 19,100.00 | 18,005.00 | 18,155.00 | 18,155.00 | -5.54% | 32,729,060 |
| Mar 30, 2026 | 19,040.00 | 19,355.00 | 18,975.00 | 19,220.00 | 19,220.00 | -3.08% | 22,890,010 |
| Mar 27, 2026 | 19,350.00 | 19,895.00 | 19,050.00 | 19,830.00 | 19,830.00 | 0.41% | 24,277,300 |
| Mar 26, 2026 | 20,310.00 | 20,460.00 | 19,660.00 | 19,750.00 | 19,750.00 | -1.74% | 34,551,650 |
| Mar 25, 2026 | 19,790.00 | 20,190.00 | 19,720.00 | 20,100.00 | 20,100.00 | 3.55% | 25,719,440 |
| Mar 24, 2026 | 19,665.00 | 19,690.00 | 19,010.00 | 19,410.00 | 19,410.00 | 2.10% | 29,561,910 |
| Mar 23, 2026 | 19,480.00 | 19,535.00 | 18,885.00 | 19,010.00 | 19,010.00 | -5.38% | 39,308,060 |
| Mar 20, 2026 | 20,005.00 | 20,255.00 | 19,820.00 | 20,090.00 | 20,090.00 | 1.54% | 23,997,300 |
| Mar 19, 2026 | 19,700.00 | 20,015.00 | 19,675.00 | 19,785.00 | 19,785.00 | -2.08% | 23,756,970 |
| Mar 18, 2026 | 20,000.00 | 20,265.00 | 19,915.00 | 20,205.00 | 20,205.00 | 2.82% | 26,315,540 |
| Mar 17, 2026 | 19,975.00 | 20,165.00 | 19,640.00 | 19,650.00 | 19,650.00 | 0.05% | 22,044,620 |
| Mar 16, 2026 | 19,920.00 | 20,065.00 | 19,350.00 | 19,640.00 | 19,640.00 | -1.43% | 26,176,980 |
| Mar 13, 2026 | 19,300.00 | 20,060.00 | 19,270.00 | 19,925.00 | 19,925.00 | 0.76% | 26,320,430 |
| Mar 12, 2026 | 19,515.00 | 19,925.00 | 19,405.00 | 19,775.00 | 19,775.00 | 0.48% | 27,674,760 |
| Mar 11, 2026 | 20,400.00 | 20,515.00 | 19,475.00 | 19,680.00 | 19,680.00 | -1.99% | 45,619,160 |
| Mar 10, 2026 | 20,870.00 | 20,890.00 | 19,890.00 | 20,080.00 | 20,080.00 | 1.36% | 54,890,490 |
| Mar 9, 2026 | 19,400.00 | 19,945.00 | 19,075.00 | 19,810.00 | 19,810.00 | -3.51% | 68,786,250 |
| Mar 6, 2026 | 19,710.00 | 20,690.00 | 19,345.00 | 20,530.00 | 20,530.00 | 4.88% | 63,808,230 |
| Mar 5, 2026 | 18,540.00 | 20,840.00 | 18,455.00 | 19,575.00 | 19,575.00 | 14.74% | 132,506,900 |
| Mar 4, 2026 | 19,490.00 | 19,775.00 | 17,055.00 | 17,060.00 | 17,060.00 | -14.70% | 126,065,300 |
| Mar 3, 2026 | 20,740.00 | 21,725.00 | 20,000.00 | 20,000.00 | 20,000.00 | -5.21% | 94,352,860 |
| Feb 27, 2026 | 20,600.00 | 21,330.00 | 20,545.00 | 21,100.00 | 21,100.00 | 0.40% | 52,766,870 |
| Feb 26, 2026 | 20,350.00 | 21,040.00 | 20,085.00 | 21,015.00 | 21,015.00 | 4.24% | 60,737,980 |
| Feb 25, 2026 | 20,330.00 | 20,340.00 | 20,000.00 | 20,160.00 | 20,160.00 | 0.07% | 35,477,940 |
| Feb 24, 2026 | 20,140.00 | 20,270.00 | 19,875.00 | 20,145.00 | 20,145.00 | 0.90% | 27,957,040 |
| Feb 23, 2026 | 20,510.00 | 20,620.00 | 19,815.00 | 19,965.00 | 19,965.00 | -1.29% | 49,106,760 |
| Feb 20, 2026 | 20,400.00 | 20,445.00 | 20,010.00 | 20,225.00 | 20,225.00 | -0.59% | 39,899,620 |
| Feb 19, 2026 | 19,350.00 | 20,465.00 | 19,120.00 | 20,345.00 | 20,345.00 | 7.33% | 64,632,190 |
| Feb 13, 2026 | 19,095.00 | 19,240.00 | 18,865.00 | 18,955.00 | 18,955.00 | -2.02% | 33,590,540 |
| Feb 12, 2026 | 19,170.00 | 19,415.00 | 18,950.00 | 19,345.00 | 19,345.00 | 1.36% | 25,054,060 |
| Feb 11, 2026 | 19,260.00 | 19,430.00 | 19,060.00 | 19,085.00 | 19,085.00 | -0.13% | 26,920,490 |
| Feb 10, 2026 | 19,600.00 | 19,865.00 | 19,110.00 | 19,110.00 | 19,110.00 | -2.43% | 29,445,870 |
| Feb 9, 2026 | 19,175.00 | 19,715.00 | 19,015.00 | 19,585.00 | 19,585.00 | 5.69% | 45,313,030 |
| Feb 6, 2026 | 18,510.00 | 18,875.00 | 18,100.00 | 18,530.00 | 18,530.00 | -3.36% | 53,512,850 |
| Feb 5, 2026 | 19,700.00 | 19,990.00 | 19,080.00 | 19,175.00 | 19,175.00 | -4.32% | 43,864,490 |
| Feb 4, 2026 | 19,995.00 | 20,450.00 | 19,815.00 | 20,040.00 | 20,040.00 | -0.52% | 63,825,700 |
| Feb 3, 2026 | 20,150.00 | 20,150.00 | 19,675.00 | 20,145.00 | 20,145.00 | 4.41% | 70,128,960 |
| Feb 2, 2026 | 20,045.00 | 20,515.00 | 19,165.00 | 19,295.00 | 19,295.00 | -5.88% | 112,395,200 |
| Jan 30, 2026 | 20,840.00 | 21,390.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.98% | 112,247,600 |
| Jan 29, 2026 | 20,890.00 | 21,250.00 | 19,665.00 | 20,915.00 | 20,915.00 | 2.93% | 158,768,700 |
| Jan 28, 2026 | 19,155.00 | 20,350.00 | 19,105.00 | 20,320.00 | 20,320.00 | 7.48% | 119,888,000 |
| Jan 27, 2026 | 18,225.00 | 19,115.00 | 18,170.00 | 18,905.00 | 18,905.00 | 2.55% | 104,409,400 |
| Jan 26, 2026 | 16,940.00 | 18,435.00 | 16,620.00 | 18,435.00 | 18,435.00 | 11.26% | 126,609,900 |
| Jan 23, 2026 | 16,015.00 | 16,570.00 | 15,965.00 | 16,570.00 | 16,570.00 | 4.35% | 27,706,460 |
| Jan 22, 2026 | 15,650.00 | 15,915.00 | 15,550.00 | 15,880.00 | 15,880.00 | 2.85% | 26,876,840 |
| Jan 21, 2026 | 15,885.00 | 15,975.00 | 15,185.00 | 15,440.00 | 15,440.00 | -4.81% | 25,249,360 |
| Jan 20, 2026 | 16,195.00 | 16,495.00 | 15,950.00 | 16,220.00 | 16,220.00 | 0.56% | 15,445,260 |
| Jan 19, 2026 | 15,870.00 | 16,140.00 | 15,830.00 | 16,130.00 | 16,130.00 | 1.00% | 9,948,996 |