KODEX KTOP 30 (KRX:229720)
South Korea · Delayed Price · Currency is KRW 38,020
+205 (0.54%)
At close: Sep 23, 2026
KRX:229720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 38,600.00 | 38,600.00 | 37,825.00 | 37,985.00 | - | 0.45% | 287 |
| Sep 22, 2026 | 38,570.00 | 38,570.00 | 37,560.00 | 37,815.00 | 37,815.00 | 0.63% | 2,372 |
| Sep 21, 2026 | 37,515.00 | 37,675.00 | 37,305.00 | 37,580.00 | 37,580.00 | 1.90% | 6,561 |
| Sep 18, 2026 | 37,010.00 | 37,070.00 | 36,810.00 | 36,880.00 | 36,880.00 | 1.25% | 1,617 |
| Sep 17, 2026 | 36,740.00 | 36,740.00 | 36,160.00 | 36,425.00 | 36,425.00 | 0.90% | 599 |
| Sep 16, 2026 | 35,880.00 | 36,240.00 | 35,800.00 | 36,100.00 | 36,100.00 | 0.82% | 1,057 |
| Sep 15, 2026 | 36,055.00 | 36,260.00 | 35,800.00 | 35,805.00 | 35,805.00 | -0.95% | 397 |
| Sep 14, 2026 | 36,360.00 | 36,675.00 | 36,130.00 | 36,150.00 | 36,150.00 | -3.24% | 454 |
| Sep 11, 2026 | 36,820.00 | 37,360.00 | 36,800.00 | 37,360.00 | 37,360.00 | -0.73% | 1,175 |
| Sep 10, 2026 | 37,945.00 | 38,000.00 | 37,220.00 | 37,635.00 | 37,635.00 | -0.44% | 324 |
| Sep 9, 2026 | 37,670.00 | 38,180.00 | 37,670.00 | 37,800.00 | 37,800.00 | 0.32% | 3,620 |
| Sep 8, 2026 | 38,425.00 | 38,525.00 | 37,500.00 | 37,680.00 | 37,680.00 | -0.44% | 2,489 |
| Sep 7, 2026 | 37,850.00 | 37,910.00 | 37,410.00 | 37,845.00 | 37,845.00 | 3.71% | 10,554 |
| Sep 4, 2026 | 36,670.00 | 36,825.00 | 36,395.00 | 36,490.00 | 36,490.00 | 1.47% | 2,918 |
| Sep 3, 2026 | 36,635.00 | 36,720.00 | 35,440.00 | 35,960.00 | 35,960.00 | -0.61% | 4,433 |
| Sep 2, 2026 | 36,430.00 | 36,785.00 | 36,000.00 | 36,180.00 | 36,180.00 | -2.87% | 1,461 |
| Sep 1, 2026 | 37,420.00 | 37,620.00 | 37,060.00 | 37,250.00 | 37,250.00 | -0.59% | 750 |
| Aug 31, 2026 | 36,695.00 | 37,470.00 | 36,100.00 | 37,470.00 | 37,470.00 | 0.03% | 1,441 |
| Aug 28, 2026 | 37,735.00 | 37,990.00 | 37,400.00 | 37,460.00 | 37,460.00 | -0.66% | 1,385 |
| Aug 27, 2026 | 38,205.00 | 38,210.00 | 37,550.00 | 37,710.00 | 37,710.00 | 0.90% | 1,897 |
| Aug 26, 2026 | 37,155.00 | 37,730.00 | 36,870.00 | 37,375.00 | 37,375.00 | 0.59% | 1,918 |
| Aug 25, 2026 | 36,235.00 | 37,155.00 | 35,380.00 | 37,155.00 | 37,155.00 | 0.15% | 2,822 |
| Aug 24, 2026 | 38,030.00 | 38,030.00 | 36,750.00 | 37,100.00 | 37,100.00 | -2.30% | 2,522 |
| Aug 21, 2026 | 37,350.00 | 38,350.00 | 37,200.00 | 37,975.00 | 37,975.00 | -0.18% | 4,923 |
| Aug 20, 2026 | 37,030.00 | 38,160.00 | 36,580.00 | 38,045.00 | 38,045.00 | 5.08% | 2,268 |
| Aug 19, 2026 | 36,375.00 | 36,745.00 | 35,650.00 | 36,205.00 | 36,205.00 | -4.48% | 1,855 |
| Aug 18, 2026 | 39,265.00 | 39,770.00 | 37,600.00 | 37,905.00 | 37,905.00 | -1.79% | 833 |
| Aug 14, 2026 | 38,770.00 | 38,820.00 | 38,030.00 | 38,595.00 | 38,595.00 | 2.37% | 1,736 |
| Aug 13, 2026 | 37,495.00 | 38,170.00 | 37,460.00 | 37,700.00 | 37,700.00 | 3.03% | 1,859 |
| Aug 12, 2026 | 35,630.00 | 36,890.00 | 35,630.00 | 36,590.00 | 36,590.00 | 3.95% | 3,968 |
| Aug 11, 2026 | 34,585.00 | 35,330.00 | 34,350.00 | 35,200.00 | 35,200.00 | 1.02% | 1,391 |
| Aug 10, 2026 | 35,175.00 | 35,175.00 | 34,455.00 | 34,845.00 | 34,845.00 | 1.50% | 715 |
| Aug 7, 2026 | 34,845.00 | 35,000.00 | 34,170.00 | 34,330.00 | 34,330.00 | -0.68% | 1,825 |
| Aug 6, 2026 | 35,145.00 | 35,495.00 | 33,980.00 | 34,565.00 | 34,565.00 | -3.71% | 2,755 |
| Aug 5, 2026 | 35,780.00 | 36,160.00 | 35,420.00 | 35,895.00 | 35,895.00 | 4.33% | 5,160 |
| Aug 4, 2026 | 34,330.00 | 34,600.00 | 33,045.00 | 34,405.00 | 34,405.00 | 1.70% | 6,127 |
| Aug 3, 2026 | 34,650.00 | 35,705.00 | 33,515.00 | 33,830.00 | 33,830.00 | -5.05% | 3,041 |
| Jul 31, 2026 | 35,115.00 | 36,000.00 | 33,300.00 | 35,630.00 | 35,630.00 | 16.59% | 4,130 |
| Jul 30, 2026 | 30,645.00 | 32,450.00 | 30,230.00 | 30,560.00 | 30,560.00 | -0.27% | 15,369 |
| Jul 29, 2026 | 32,760.00 | 33,145.00 | 28,545.00 | 30,675.00 | 30,644.00 | -4.96% | 16,730 |
| Jul 28, 2026 | 34,055.00 | 35,000.00 | 32,050.00 | 32,275.00 | 32,242.38 | -10.74% | 5,979 |
| Jul 27, 2026 | 37,000.00 | 37,000.00 | 35,270.00 | 36,160.00 | 36,123.46 | 1.19% | 3,536 |
| Jul 24, 2026 | 37,700.00 | 37,700.00 | 35,735.00 | 35,735.00 | 35,698.89 | -6.39% | 2,602 |
| Jul 23, 2026 | 37,145.00 | 38,175.00 | 36,985.00 | 38,175.00 | 38,136.42 | 5.08% | 3,478 |
| Jul 22, 2026 | 37,430.00 | 37,995.00 | 36,330.00 | 36,330.00 | 36,293.29 | 1.52% | 5,604 |
| Jul 21, 2026 | 34,790.00 | 36,055.00 | 34,240.00 | 35,785.00 | 35,748.84 | 3.80% | 5,227 |
| Jul 20, 2026 | 34,805.00 | 35,910.00 | 34,240.00 | 34,475.00 | 34,440.16 | -4.16% | 3,929 |
| Jul 16, 2026 | 36,935.00 | 36,935.00 | 35,640.00 | 35,970.00 | 35,933.65 | -5.79% | 5,551 |
| Jul 15, 2026 | 38,000.00 | 38,765.00 | 37,645.00 | 38,180.00 | 38,141.42 | 6.00% | 5,381 |
| Jul 14, 2026 | 36,075.00 | 36,650.00 | 34,240.00 | 36,020.00 | 35,983.60 | -0.33% | 17,397 |