KODEX KTOP 30 (KRX:229720)
South Korea · Delayed Price · Currency is KRW 19,870
+140 (0.71%)
Last updated: Sep 25, 2025, 1:02 PM KST
KRX:229720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19,785.00 | 19,785.00 | 19,375.00 | 19,455.00 | 19,455.00 | -2.51% | 1,346 |
| Sep 25, 2025 | 19,730.00 | 19,955.00 | 19,730.00 | 19,955.00 | 19,955.00 | 1.14% | 11,091 |
| Sep 24, 2025 | 19,760.00 | 19,805.00 | 19,600.00 | 19,730.00 | 19,730.00 | -0.15% | 3,621 |
| Sep 23, 2025 | 19,850.00 | 19,850.00 | 19,650.00 | 19,760.00 | 19,760.00 | 0.56% | 2,609 |
| Sep 22, 2025 | 19,660.00 | 19,740.00 | 19,570.00 | 19,650.00 | 19,650.00 | 0.74% | 6,719 |
| Sep 19, 2025 | 19,570.00 | 19,570.00 | 19,415.00 | 19,505.00 | 19,505.00 | -0.08% | 4,434 |
| Sep 18, 2025 | 19,415.00 | 19,520.00 | 19,320.00 | 19,520.00 | 19,520.00 | 1.67% | 572 |
| Sep 17, 2025 | 19,400.00 | 19,400.00 | 19,190.00 | 19,200.00 | 19,200.00 | -0.88% | 317 |
| Sep 16, 2025 | 19,320.00 | 19,400.00 | 19,265.00 | 19,370.00 | 19,370.00 | 0.99% | 3,569 |
| Sep 15, 2025 | 19,310.00 | 19,310.00 | 19,155.00 | 19,180.00 | 19,180.00 | -0.10% | 2,386 |
| Sep 12, 2025 | 19,075.00 | 19,200.00 | 19,040.00 | 19,200.00 | 19,200.00 | 1.80% | 4,391 |
| Sep 11, 2025 | 18,825.00 | 18,940.00 | 18,795.00 | 18,860.00 | 18,860.00 | 0.43% | 4,934 |
| Sep 10, 2025 | 18,685.00 | 18,830.00 | 18,685.00 | 18,780.00 | 18,780.00 | 0.86% | 5,819 |
| Sep 9, 2025 | 18,450.00 | 18,660.00 | 18,450.00 | 18,620.00 | 18,620.00 | 1.09% | 4,933 |
| Sep 8, 2025 | 18,515.00 | 18,515.00 | 18,410.00 | 18,420.00 | 18,420.00 | 0.11% | 410 |
| Sep 5, 2025 | 18,400.00 | 18,405.00 | 18,345.00 | 18,400.00 | 18,400.00 | 0.57% | 306 |
| Sep 4, 2025 | 18,300.00 | 18,385.00 | 18,295.00 | 18,295.00 | 18,295.00 | 0.38% | 293 |
| Sep 3, 2025 | 18,290.00 | 18,290.00 | 18,225.00 | 18,225.00 | 18,225.00 | 0.47% | 7 |
| Sep 2, 2025 | 18,080.00 | 18,200.00 | 18,080.00 | 18,140.00 | 18,140.00 | 1.26% | 937 |
| Sep 1, 2025 | 18,105.00 | 18,165.00 | 17,915.00 | 17,915.00 | 17,915.00 | -1.40% | 410 |
| Aug 29, 2025 | 18,315.00 | 18,330.00 | 18,165.00 | 18,170.00 | 18,170.00 | -0.90% | 174 |
| Aug 28, 2025 | 18,335.00 | 18,385.00 | 18,310.00 | 18,335.00 | 18,335.00 | 0.66% | 2,238 |
| Aug 27, 2025 | 18,345.00 | 18,345.00 | 18,120.00 | 18,215.00 | 18,215.00 | -0.16% | 250 |
| Aug 26, 2025 | 18,415.00 | 18,415.00 | 18,245.00 | 18,245.00 | 18,245.00 | -0.73% | 103 |
| Aug 25, 2025 | 18,400.00 | 18,420.00 | 18,295.00 | 18,380.00 | 18,380.00 | 0.46% | 1,616 |
| Aug 22, 2025 | 18,360.00 | 18,360.00 | 18,200.00 | 18,295.00 | 18,295.00 | 0.41% | 1,045 |
| 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 |