KODEX KTOP 30 (KRX:229720)
South Korea · Delayed Price · Currency is KRW 18,295
+75 (0.41%)
At close: Aug 22, 2025, 3:30 PM KST
KRX:229720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18,360.00 | 18,360.00 | 18,200.00 | 18,295.00 | 18,295.00 | 0.41% | 1,116 |
| Aug 21, 2025 | 18,300.00 | 18,400.00 | 18,220.00 | 18,220.00 | 18,220.00 | 0.55% | 2,133 |
| Aug 20, 2025 | 18,205.00 | 18,205.00 | 17,895.00 | 18,120.00 | 18,120.00 | -0.19% | 3,402 |
| Aug 19, 2025 | 18,375.00 | 18,375.00 | 18,105.00 | 18,155.00 | 18,155.00 | -0.49% | 364 |
| Aug 18, 2025 | 18,440.00 | 18,440.00 | 18,245.00 | 18,245.00 | 18,245.00 | -1.08% | 1,803 |
| Aug 14, 2025 | 18,570.00 | 18,570.00 | 18,400.00 | 18,445.00 | 18,445.00 | 0.30% | 239 |
| Aug 13, 2025 | 18,455.00 | 18,455.00 | 18,285.00 | 18,390.00 | 18,390.00 | 0.99% | 963 |
| Aug 12, 2025 | 18,345.00 | 18,425.00 | 18,210.00 | 18,210.00 | 18,210.00 | -0.08% | 596 |
| Aug 11, 2025 | 18,400.00 | 18,400.00 | 18,225.00 | 18,225.00 | 18,225.00 | 0.05% | 596 |
| Aug 8, 2025 | 18,300.00 | 18,375.00 | 18,215.00 | 18,215.00 | 18,215.00 | -0.19% | 918 |
| Aug 7, 2025 | 18,300.00 | 18,300.00 | 18,125.00 | 18,250.00 | 18,250.00 | 1.00% | 590 |
| Aug 6, 2025 | 18,095.00 | 18,110.00 | 18,015.00 | 18,070.00 | 18,070.00 | -0.14% | 1,411 |
| Aug 5, 2025 | 18,100.00 | 18,195.00 | 18,020.00 | 18,095.00 | 18,095.00 | 1.03% | 1,154 |
| Aug 4, 2025 | 17,745.00 | 17,915.00 | 17,630.00 | 17,910.00 | 17,910.00 | 1.24% | 1,129 |
| Aug 1, 2025 | 18,265.00 | 18,265.00 | 17,690.00 | 17,690.00 | 17,690.00 | -3.33% | 2,147 |
| Jul 31, 2025 | 18,850.00 | 18,850.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.45% | 3,012 |
| Jul 30, 2025 | 18,330.00 | 18,700.00 | 18,330.00 | 18,570.00 | 18,570.00 | 1.75% | 9,180 |
| Jul 29, 2025 | 18,045.00 | 18,330.00 | 18,015.00 | 18,250.00 | 18,250.00 | 0.03% | 530 |
| Jul 28, 2025 | 18,300.00 | 18,300.00 | 18,145.00 | 18,245.00 | 18,245.00 | 0.88% | 3,459 |
| Jul 25, 2025 | 18,050.00 | 18,170.00 | 18,020.00 | 18,085.00 | 18,085.00 | 0.36% | 3,199 |
| Jul 24, 2025 | 18,245.00 | 18,250.00 | 18,020.00 | 18,020.00 | 18,020.00 | 0.14% | 1,833 |
| Jul 23, 2025 | 18,210.00 | 18,210.00 | 17,855.00 | 17,995.00 | 17,995.00 | 0.47% | 23,207 |
| Jul 22, 2025 | 18,300.00 | 18,300.00 | 17,910.00 | 17,910.00 | 17,910.00 | -1.65% | 19,816 |
| Jul 21, 2025 | 18,240.00 | 18,240.00 | 18,150.00 | 18,210.00 | 18,210.00 | 0.41% | 2,960 |
| Jul 18, 2025 | 18,200.00 | 18,200.00 | 18,050.00 | 18,135.00 | 18,135.00 | -0.36% | 804 |
| Jul 17, 2025 | 17,820.00 | 18,200.00 | 17,820.00 | 18,200.00 | 18,200.00 | 2.51% | 2,044 |
| Jul 16, 2025 | 17,920.00 | 17,920.00 | 17,750.00 | 17,755.00 | 17,755.00 | -0.92% | 4,246 |
| Jul 15, 2025 | 18,010.00 | 18,010.00 | 17,825.00 | 17,920.00 | 17,920.00 | -0.14% | 799 |
| Jul 14, 2025 | 17,830.00 | 17,960.00 | 17,825.00 | 17,945.00 | 17,945.00 | 1.10% | 1,454 |
| Jul 11, 2025 | 17,880.00 | 17,930.00 | 17,700.00 | 17,750.00 | 17,750.00 | 0.14% | 10,894 |
| Jul 10, 2025 | 17,685.00 | 17,745.00 | 17,570.00 | 17,725.00 | 17,725.00 | 1.00% | 440 |
| Jul 9, 2025 | 17,545.00 | 17,550.00 | 17,450.00 | 17,550.00 | 17,550.00 | 0.43% | 147 |
| Jul 8, 2025 | 17,370.00 | 17,545.00 | 17,330.00 | 17,475.00 | 17,475.00 | 0.40% | 2,793 |
| Jul 7, 2025 | 17,440.00 | 17,480.00 | 17,305.00 | 17,405.00 | 17,405.00 | 0.06% | 1,198 |
| Jul 4, 2025 | 17,570.00 | 17,625.00 | 17,390.00 | 17,395.00 | 17,395.00 | -1.67% | 3,449 |
| Jul 3, 2025 | 17,320.00 | 17,690.00 | 17,320.00 | 17,690.00 | 17,690.00 | 2.67% | 4,677 |
| Jul 2, 2025 | 17,195.00 | 17,230.00 | 17,090.00 | 17,230.00 | 17,230.00 | -0.32% | 2,498 |
| Jul 1, 2025 | 17,100.00 | 17,455.00 | 17,100.00 | 17,285.00 | 17,285.00 | 1.08% | 2,656 |
| Jun 30, 2025 | 17,195.00 | 17,210.00 | 17,095.00 | 17,100.00 | 17,100.00 | 0.80% | 1,797 |
| Jun 27, 2025 | 17,125.00 | 17,125.00 | 16,950.00 | 16,965.00 | 16,965.00 | -0.56% | 314 |
| Jun 26, 2025 | 17,460.00 | 17,460.00 | 16,920.00 | 17,060.00 | 17,060.00 | -2.57% | 1,831 |
| Jun 25, 2025 | 17,600.00 | 17,600.00 | 17,305.00 | 17,510.00 | 17,510.00 | 0.34% | 731 |
| Jun 24, 2025 | 17,165.00 | 17,450.00 | 17,165.00 | 17,450.00 | 17,450.00 | 3.13% | 2,878 |
| Jun 23, 2025 | 17,045.00 | 17,045.00 | 16,725.00 | 16,920.00 | 16,920.00 | -1.05% | 9,832 |
| Jun 20, 2025 | 16,720.00 | 17,100.00 | 16,720.00 | 17,100.00 | 17,100.00 | 2.49% | 11,607 |
| Jun 19, 2025 | 16,720.00 | 16,740.00 | 16,670.00 | 16,685.00 | 16,685.00 | 0.33% | 2,101 |
| Jun 18, 2025 | 16,300.00 | 16,640.00 | 16,300.00 | 16,630.00 | 16,630.00 | 1.96% | 319 |
| Jun 17, 2025 | 16,265.00 | 16,620.00 | 16,265.00 | 16,310.00 | 16,310.00 | -0.09% | 4,233 |
| Jun 16, 2025 | 16,235.00 | 16,325.00 | 16,045.00 | 16,325.00 | 16,325.00 | 0.86% | 1,535 |
| Jun 13, 2025 | 16,390.00 | 16,390.00 | 16,095.00 | 16,185.00 | 16,185.00 | -1.25% | 1,879 |