KODEX KOSPI100 (KRX:237350)
South Korea · Delayed Price · Currency is KRW 75,500
-460 (-0.61%)
At close: Oct 14, 2026
KRX:237350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 75,965.00 | 77,895.00 | 74,530.00 | 75,500.00 | 75,500.00 | -0.61% | 181,401 |
| Oct 13, 2026 | 78,420.00 | 78,705.00 | 74,500.00 | 75,960.00 | 75,960.00 | -6.47% | 564,873 |
| Oct 12, 2026 | 83,365.00 | 83,620.00 | 80,800.00 | 81,215.00 | 81,215.00 | -3.94% | 284,283 |
| Oct 8, 2026 | 86,675.00 | 86,730.00 | 84,415.00 | 84,550.00 | 84,550.00 | -2.38% | 153,777 |
| Oct 7, 2026 | 87,380.00 | 88,905.00 | 86,500.00 | 86,615.00 | 86,615.00 | -1.91% | 129,455 |
| Oct 6, 2026 | 89,555.00 | 89,850.00 | 87,845.00 | 88,305.00 | 88,305.00 | -1.09% | 94,493 |
| Oct 2, 2026 | 88,750.00 | 89,465.00 | 88,345.00 | 89,275.00 | 89,275.00 | 0.31% | 100,873 |
| Oct 1, 2026 | 86,500.00 | 89,000.00 | 86,150.00 | 89,000.00 | 89,000.00 | 1.92% | 116,005 |
| Sep 30, 2026 | 88,200.00 | 88,960.00 | 87,005.00 | 87,320.00 | 87,320.00 | -0.32% | 184,320 |
| Sep 29, 2026 | 87,000.00 | 88,095.00 | 86,560.00 | 87,600.00 | 87,600.00 | 0.02% | 136,194 |
| Sep 28, 2026 | 90,000.00 | 90,025.00 | 87,535.00 | 87,580.00 | 87,580.00 | -2.72% | 115,539 |
| Sep 23, 2026 | 91,075.00 | 91,255.00 | 89,350.00 | 90,025.00 | 90,025.00 | 0.78% | 104,931 |
| Sep 22, 2026 | 91,080.00 | 91,505.00 | 88,945.00 | 89,330.00 | 89,330.00 | 0.28% | 162,720 |
| Sep 21, 2026 | 88,040.00 | 89,520.00 | 88,040.00 | 89,080.00 | 89,080.00 | 2.06% | 181,484 |
| Sep 18, 2026 | 87,515.00 | 87,735.00 | 86,565.00 | 87,285.00 | 87,285.00 | 2.86% | 146,673 |
| Sep 17, 2026 | 85,530.00 | 86,115.00 | 84,740.00 | 84,855.00 | 84,855.00 | -0.05% | 67,151 |
| Sep 16, 2026 | 83,190.00 | 84,905.00 | 83,190.00 | 84,895.00 | 84,895.00 | 1.79% | 61,080 |
| Sep 15, 2026 | 83,830.00 | 84,820.00 | 83,045.00 | 83,400.00 | 83,400.00 | -1.03% | 84,598 |
| Sep 14, 2026 | 84,775.00 | 85,550.00 | 83,985.00 | 84,270.00 | 84,270.00 | -3.29% | 120,049 |
| Sep 11, 2026 | 86,440.00 | 88,085.00 | 86,060.00 | 87,135.00 | 87,135.00 | -2.69% | 121,074 |
| Sep 10, 2026 | 89,290.00 | 89,860.00 | 87,560.00 | 89,545.00 | 89,545.00 | 0.06% | 103,943 |
| Sep 9, 2026 | 88,230.00 | 90,450.00 | 88,230.00 | 89,495.00 | 89,495.00 | 1.43% | 183,903 |
| Sep 8, 2026 | 89,205.00 | 91,260.00 | 88,230.00 | 88,230.00 | 88,230.00 | -0.19% | 232,649 |
| Sep 7, 2026 | 87,040.00 | 88,480.00 | 86,822.00 | 88,400.00 | 88,400.00 | 4.90% | 340,662 |
| 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 |