KODEX KOSDAQ 150 (KRX:229200)
South Korea · Delayed Price · Currency is KRW 14,150
+230 (1.65%)
Sep 23, 2026, 3:30 PM KST
KRX:229200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,065.00 | 14,195.00 | 13,925.00 | 14,150.00 | - | 1.65% | 18,607,593 |
| Sep 22, 2026 | 14,230.00 | 14,255.00 | 13,895.00 | 13,920.00 | 13,920.00 | -0.89% | 22,449,160 |
| Sep 21, 2026 | 13,880.00 | 14,105.00 | 13,750.00 | 14,045.00 | 14,045.00 | 1.55% | 21,431,231 |
| Sep 18, 2026 | 14,000.00 | 14,025.00 | 13,785.00 | 13,830.00 | 13,830.00 | 0.22% | 21,434,883 |
| Sep 17, 2026 | 13,840.00 | 13,915.00 | 13,680.00 | 13,800.00 | 13,800.00 | 0.18% | 27,826,195 |
| Sep 16, 2026 | 13,615.00 | 13,775.00 | 13,385.00 | 13,775.00 | 13,775.00 | 0.66% | 30,883,230 |
| Sep 15, 2026 | 13,565.00 | 13,980.00 | 13,465.00 | 13,685.00 | 13,685.00 | 0.74% | 31,798,316 |
| Sep 14, 2026 | 13,510.00 | 13,740.00 | 13,360.00 | 13,585.00 | 13,585.00 | -1.84% | 22,689,523 |
| Sep 11, 2026 | 13,905.00 | 14,015.00 | 13,760.00 | 13,840.00 | 13,840.00 | -3.65% | 32,948,980 |
| Sep 10, 2026 | 13,875.00 | 14,365.00 | 13,765.00 | 14,365.00 | 14,365.00 | 1.74% | 31,927,662 |
| Sep 9, 2026 | 13,695.00 | 14,152.00 | 13,695.00 | 14,120.00 | 14,120.00 | 3.14% | 28,726,747 |
| Sep 8, 2026 | 14,070.00 | 14,165.00 | 13,690.00 | 13,690.00 | 13,690.00 | -2.42% | 27,461,765 |
| Sep 7, 2026 | 14,010.00 | 14,165.00 | 13,925.00 | 14,030.00 | 14,030.00 | 1.52% | 40,690,743 |
| Sep 4, 2026 | 13,515.00 | 13,890.00 | 13,505.00 | 13,820.00 | 13,820.00 | 3.95% | 25,648,039 |
| Sep 3, 2026 | 13,840.00 | 13,905.00 | 13,200.00 | 13,295.00 | 13,295.00 | -2.39% | 36,166,108 |
| Sep 2, 2026 | 13,530.00 | 13,985.00 | 13,435.00 | 13,620.00 | 13,620.00 | -2.37% | 34,464,677 |
| Sep 1, 2026 | 14,230.00 | 14,345.00 | 13,870.00 | 13,950.00 | 13,950.00 | -2.92% | 35,170,765 |
| Aug 31, 2026 | 14,100.00 | 14,370.00 | 13,760.00 | 14,370.00 | 14,370.00 | -0.73% | 36,010,511 |
| Aug 28, 2026 | 14,385.00 | 14,570.00 | 14,280.00 | 14,475.00 | 14,475.00 | -0.17% | 27,689,785 |
| Aug 27, 2026 | 14,125.00 | 14,525.00 | 14,120.00 | 14,500.00 | 14,500.00 | 2.11% | 26,133,274 |
| Aug 26, 2026 | 14,240.00 | 14,395.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.70% | 22,728,928 |
| Aug 25, 2026 | 13,860.00 | 14,300.00 | 13,400.00 | 14,300.00 | 14,300.00 | 1.60% | 27,268,863 |
| Aug 24, 2026 | 13,810.00 | 14,260.00 | 13,805.00 | 14,075.00 | 14,075.00 | 1.92% | 39,650,206 |
| Aug 21, 2026 | 14,235.00 | 14,240.00 | 13,660.00 | 13,810.00 | 13,810.00 | -5.51% | 35,849,575 |
| Aug 20, 2026 | 14,700.00 | 14,820.00 | 14,420.00 | 14,615.00 | 14,615.00 | 2.71% | 23,549,412 |
| Aug 19, 2026 | 13,760.00 | 14,550.00 | 13,625.00 | 14,230.00 | 14,230.00 | 0.28% | 33,206,929 |
| Aug 18, 2026 | 14,855.00 | 15,090.00 | 14,135.00 | 14,190.00 | 14,190.00 | -4.32% | 47,088,437 |
| Aug 14, 2026 | 14,890.00 | 15,220.00 | 14,405.00 | 14,830.00 | 14,830.00 | 0.20% | 33,015,967 |
| Aug 13, 2026 | 14,710.00 | 14,985.00 | 14,545.00 | 14,800.00 | 14,800.00 | 0.65% | 27,087,159 |
| Aug 12, 2026 | 14,685.00 | 14,790.00 | 14,305.00 | 14,705.00 | 14,705.00 | -0.51% | 25,112,926 |
| Aug 11, 2026 | 14,655.00 | 15,200.00 | 14,410.00 | 14,780.00 | 14,780.00 | - | 52,590,474 |
| Aug 10, 2026 | 13,810.00 | 14,810.00 | 13,720.00 | 14,780.00 | 14,780.00 | 8.64% | 54,948,586 |
| Aug 7, 2026 | 13,700.00 | 13,955.00 | 13,050.00 | 13,605.00 | 13,605.00 | 0.18% | 25,159,454 |
| Aug 6, 2026 | 13,545.00 | 13,950.00 | 13,140.00 | 13,580.00 | 13,580.00 | 0.26% | 35,447,884 |
| Aug 5, 2026 | 13,700.00 | 13,710.00 | 13,235.00 | 13,545.00 | 13,545.00 | 1.61% | 26,325,718 |
| Aug 4, 2026 | 12,760.00 | 13,370.00 | 12,680.00 | 13,330.00 | 13,330.00 | 6.90% | 66,609,737 |
| Aug 3, 2026 | 11,725.00 | 12,880.00 | 11,675.00 | 12,470.00 | 12,470.00 | 3.06% | 46,237,248 |
| Jul 31, 2026 | 11,370.00 | 12,340.00 | 11,275.00 | 12,100.00 | 12,100.00 | 14.10% | 50,479,494 |
| Jul 30, 2026 | 10,865.00 | 11,400.00 | 10,590.00 | 10,605.00 | 10,605.00 | -4.67% | 65,828,695 |
| Jul 29, 2026 | 11,985.00 | 12,110.00 | 10,430.00 | 11,125.00 | 11,125.00 | -6.08% | 72,213,743 |
| Jul 28, 2026 | 12,375.00 | 12,440.00 | 11,565.00 | 11,845.00 | 11,845.00 | -8.53% | 36,980,364 |
| Jul 27, 2026 | 12,795.00 | 13,220.00 | 12,635.00 | 12,950.00 | 12,950.00 | 3.52% | 26,408,413 |
| Jul 24, 2026 | 13,085.00 | 13,120.00 | 12,470.00 | 12,510.00 | 12,510.00 | -6.64% | 29,374,071 |
| Jul 23, 2026 | 12,745.00 | 13,410.00 | 12,715.00 | 13,400.00 | 13,400.00 | 6.99% | 28,512,130 |
| Jul 22, 2026 | 13,040.00 | 13,360.00 | 12,525.00 | 12,525.00 | 12,525.00 | -0.99% | 27,290,890 |
| Jul 21, 2026 | 12,575.00 | 12,785.00 | 12,225.00 | 12,650.00 | 12,650.00 | 0.32% | 35,975,233 |
| Jul 20, 2026 | 13,240.00 | 13,500.00 | 12,570.00 | 12,610.00 | 12,610.00 | -7.14% | 47,425,229 |
| Jul 16, 2026 | 14,010.00 | 14,075.00 | 13,460.00 | 13,580.00 | 13,580.00 | -5.33% | 30,998,916 |
| Jul 15, 2026 | 13,870.00 | 14,405.00 | 13,845.00 | 14,345.00 | 14,345.00 | 6.97% | 29,735,455 |
| Jul 14, 2026 | 13,785.00 | 13,895.00 | 12,710.00 | 13,410.00 | 13,410.00 | -2.83% | 54,270,287 |