KODEX KOSPI100 (KRX:237350)
South Korea · Delayed Price · Currency is KRW 84,270
+1,955 (2.38%)
At close: Sep 4, 2026
KRX:237350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 83,960.00 | 85,180.00 | 83,470.00 | 84,270.00 | 84,270.00 | 2.38% | 148,418 |
| Sep 3, 2026 | 83,525.00 | 84,155.00 | 80,855.00 | 82,315.00 | 82,315.00 | 0.12% | 170,666 |
| Sep 2, 2026 | 83,330.00 | 84,465.00 | 82,220.00 | 82,220.00 | 82,220.00 | -4.11% | 185,850 |
| Sep 1, 2026 | 85,395.00 | 86,575.00 | 84,645.00 | 85,745.00 | 85,745.00 | 0.26% | 135,498 |
| Aug 31, 2026 | 83,380.00 | 85,695.00 | 82,185.00 | 85,520.00 | 85,520.00 | -0.04% | 112,301 |
| Aug 28, 2026 | 86,500.00 | 87,235.00 | 85,415.00 | 85,550.00 | 85,550.00 | -1.99% | 96,142 |
| Aug 27, 2026 | 88,500.00 | 88,580.00 | 86,400.00 | 87,290.00 | 87,290.00 | 1.50% | 170,480 |
| Aug 26, 2026 | 85,110.00 | 87,040.00 | 84,400.00 | 86,000.00 | 86,000.00 | 1.04% | 153,514 |
| Aug 25, 2026 | 82,590.00 | 85,115.00 | 80,700.00 | 85,115.00 | 85,115.00 | 0.26% | 145,063 |
| Aug 24, 2026 | 87,800.00 | 87,900.00 | 84,210.00 | 84,895.00 | 84,895.00 | -3.30% | 171,974 |
| Aug 21, 2026 | 85,200.00 | 88,400.00 | 85,085.00 | 87,795.00 | 87,795.00 | 1.32% | 210,393 |
| Aug 20, 2026 | 83,815.00 | 87,360.00 | 82,760.00 | 86,650.00 | 86,650.00 | 6.87% | 321,685 |
| Aug 19, 2026 | 82,210.00 | 83,030.00 | 80,350.00 | 81,080.00 | 81,080.00 | -6.46% | 292,754 |
| Aug 18, 2026 | 89,995.00 | 91,575.00 | 85,710.00 | 86,680.00 | 86,680.00 | -1.28% | 346,116 |
| Aug 14, 2026 | 88,130.00 | 88,490.00 | 86,420.00 | 87,800.00 | 87,800.00 | 3.02% | 232,835 |
| Aug 13, 2026 | 85,215.00 | 86,750.00 | 84,795.00 | 85,230.00 | 85,230.00 | 3.52% | 281,801 |
| Aug 12, 2026 | 80,180.00 | 83,605.00 | 79,715.00 | 82,330.00 | 82,330.00 | 3.84% | 303,249 |
| Aug 11, 2026 | 77,535.00 | 79,850.00 | 77,000.00 | 79,285.00 | 79,285.00 | 1.13% | 177,061 |
| Aug 10, 2026 | 78,400.00 | 79,990.00 | 77,500.00 | 78,400.00 | 78,400.00 | 0.07% | 190,037 |
| Aug 7, 2026 | 79,515.00 | 80,590.00 | 77,010.00 | 78,345.00 | 78,345.00 | -0.33% | 240,048 |
| Aug 6, 2026 | 81,410.00 | 82,635.00 | 78,400.00 | 78,605.00 | 78,605.00 | -6.16% | 321,586 |
| Aug 5, 2026 | 84,050.00 | 84,700.00 | 82,765.00 | 83,765.00 | 83,765.00 | 4.48% | 317,755 |
| Aug 4, 2026 | 81,630.00 | 81,630.00 | 76,655.00 | 80,170.00 | 80,170.00 | 1.22% | 363,310 |
| Aug 3, 2026 | 82,205.00 | 82,205.00 | 78,830.00 | 79,205.00 | 79,205.00 | -7.06% | 399,250 |
| Jul 31, 2026 | 81,110.00 | 85,245.00 | 78,370.00 | 85,220.00 | 85,220.00 | 21.12% | 715,408 |
| Jul 30, 2026 | 70,615.00 | 75,350.00 | 69,232.00 | 70,360.00 | 70,360.00 | -1.55% | 1,038,102 |
| Jul 29, 2026 | 77,100.00 | 79,050.00 | 65,710.00 | 71,605.00 | 71,471.00 | -6.45% | 1,590,700 |
| Jul 28, 2026 | 81,310.00 | 81,540.00 | 75,915.00 | 76,545.00 | 76,401.76 | -11.37% | 715,963 |
| Jul 27, 2026 | 87,185.00 | 87,185.00 | 83,300.00 | 86,365.00 | 86,203.38 | 1.30% | 271,119 |
| Jul 24, 2026 | 89,730.00 | 89,730.00 | 84,600.00 | 85,260.00 | 85,100.45 | -5.89% | 405,674 |
| Jul 23, 2026 | 89,675.00 | 91,095.00 | 88,220.00 | 90,600.00 | 90,430.45 | 3.81% | 272,782 |
| Jul 22, 2026 | 91,175.00 | 92,210.00 | 87,055.00 | 87,275.00 | 87,111.68 | 0.77% | 345,336 |
| Jul 21, 2026 | 83,275.00 | 87,840.00 | 82,085.00 | 86,610.00 | 86,447.92 | 4.46% | 308,228 |
| Jul 20, 2026 | 83,420.00 | 87,400.00 | 82,740.00 | 82,910.00 | 82,754.84 | -4.81% | 519,266 |
| Jul 16, 2026 | 89,495.00 | 89,495.00 | 86,015.00 | 87,095.00 | 86,932.01 | -7.61% | 529,897 |
| Jul 15, 2026 | 93,970.00 | 96,100.00 | 92,910.00 | 94,270.00 | 94,093.59 | 6.99% | 469,433 |
| Jul 14, 2026 | 86,580.00 | 89,585.00 | 82,055.00 | 88,110.00 | 87,945.11 | 1.44% | 1,271,707 |
| Jul 13, 2026 | 96,105.00 | 97,265.00 | 86,695.00 | 86,860.00 | 86,697.45 | -10.61% | 725,165 |
| Jul 10, 2026 | 98,365.00 | 99,900.00 | 96,135.00 | 97,170.00 | 96,988.16 | 2.72% | 366,665 |
| Jul 9, 2026 | 96,980.00 | 97,975.00 | 91,335.00 | 94,600.00 | 94,422.97 | 0.75% | 587,620 |
| Jul 8, 2026 | 95,200.00 | 101,320.00 | 92,925.00 | 93,900.00 | 93,724.28 | -5.40% | 962,885 |
| Jul 7, 2026 | 102,170.00 | 103,560.00 | 95,255.00 | 99,260.00 | 99,074.25 | -4.70% | 647,616 |
| Jul 6, 2026 | 106,495.00 | 108,480.00 | 101,500.00 | 104,160.00 | 103,965.08 | -0.45% | 582,504 |
| Jul 3, 2026 | 99,345.00 | 105,840.00 | 94,880.00 | 104,635.00 | 104,439.19 | 5.32% | 719,727 |
| Jul 2, 2026 | 102,345.00 | 105,660.00 | 98,250.00 | 99,345.00 | 99,159.09 | -8.38% | 586,051 |
| Jul 1, 2026 | 112,035.00 | 113,170.00 | 106,100.00 | 108,430.00 | 108,227.09 | -2.75% | 317,404 |
| Jun 30, 2026 | 109,700.00 | 113,750.00 | 107,270.00 | 111,500.00 | 111,291.34 | 1.64% | 408,685 |
| Jun 29, 2026 | 110,280.00 | 111,775.00 | 106,350.00 | 109,700.00 | 109,494.71 | -0.63% | 476,859 |
| Jun 26, 2026 | 116,610.00 | 117,000.00 | 107,010.00 | 110,395.00 | 110,188.41 | -6.64% | 1,112,288 |
| Jun 25, 2026 | 118,335.00 | 119,510.00 | 115,315.00 | 118,250.00 | 118,028.71 | 6.20% | 461,719 |