KODEX KOSPI100 (KRX:237350)
South Korea · Delayed Price · Currency is KRW 63,000
-4,765 (-7.03%)
Nov 6, 2026, 3:30 PM KST
KRX:237350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 61,010.00 | 65,260.00 | 61,010.00 | 63,000.00 | 63,000.00 | -7.03% | 488,393 |
| Nov 5, 2026 | 70,120.00 | 70,120.00 | 66,900.00 | 67,765.00 | 67,765.00 | -5.02% | 298,658 |
| Nov 4, 2026 | 73,400.00 | 73,800.00 | 68,185.00 | 71,345.00 | 71,345.00 | 0.13% | 202,644 |
| Nov 3, 2026 | 72,340.00 | 72,470.00 | 70,935.00 | 71,250.00 | 71,250.00 | -4.10% | 122,693 |
| Nov 2, 2026 | 71,270.00 | 74,835.00 | 70,935.00 | 74,300.00 | 74,300.00 | 2.92% | 108,301 |
| Oct 30, 2026 | 72,725.00 | 73,290.00 | 70,745.00 | 72,190.00 | 72,190.00 | -3.87% | 158,662 |
| Oct 29, 2026 | 76,500.00 | 77,800.00 | 73,800.00 | 75,100.00 | 75,100.00 | -1.46% | 171,653 |
| Oct 28, 2026 | 72,660.00 | 76,480.00 | 72,255.00 | 76,320.00 | 76,212.00 | 8.14% | 248,968 |
| Oct 27, 2026 | 71,295.00 | 72,260.00 | 70,540.00 | 70,575.00 | 70,475.13 | 2.99% | 155,849 |
| Oct 26, 2026 | 68,830.00 | 69,750.00 | 68,225.00 | 68,525.00 | 68,428.03 | -1.59% | 98,671 |
| Oct 23, 2026 | 67,375.00 | 69,635.00 | 65,935.00 | 69,635.00 | 69,536.46 | 1.12% | 187,188 |
| Oct 22, 2026 | 70,500.00 | 71,650.00 | 68,120.00 | 68,865.00 | 68,767.55 | -3.47% | 177,022 |
| Oct 21, 2026 | 70,290.00 | 72,665.00 | 70,080.00 | 71,340.00 | 71,239.05 | 3.65% | 185,418 |
| Oct 20, 2026 | 71,230.00 | 71,265.00 | 68,070.00 | 68,825.00 | 68,727.61 | -3.74% | 197,868 |
| Oct 19, 2026 | 67,895.00 | 71,500.00 | 67,895.00 | 71,500.00 | 71,398.82 | 1.61% | 248,407 |
| Oct 16, 2026 | 70,640.00 | 72,405.00 | 69,455.00 | 70,365.00 | 70,265.43 | 1.36% | 321,092 |
| Oct 15, 2026 | 70,905.00 | 71,995.00 | 67,880.00 | 69,420.00 | 69,321.76 | -8.05% | 803,423 |
| Oct 14, 2026 | 75,965.00 | 77,895.00 | 74,530.00 | 75,500.00 | 75,393.16 | -0.61% | 181,401 |
| Oct 13, 2026 | 78,420.00 | 78,705.00 | 74,500.00 | 75,960.00 | 75,852.51 | -6.47% | 564,873 |
| Oct 12, 2026 | 83,365.00 | 83,620.00 | 80,800.00 | 81,215.00 | 81,100.07 | -3.94% | 284,283 |
| Oct 8, 2026 | 86,675.00 | 86,730.00 | 84,415.00 | 84,550.00 | 84,430.35 | -2.38% | 153,777 |
| Oct 7, 2026 | 87,380.00 | 88,905.00 | 86,500.00 | 86,615.00 | 86,492.43 | -1.91% | 129,455 |
| Oct 6, 2026 | 89,555.00 | 89,850.00 | 87,845.00 | 88,305.00 | 88,180.04 | -1.09% | 94,493 |
| Oct 2, 2026 | 88,750.00 | 89,465.00 | 88,345.00 | 89,275.00 | 89,148.67 | 0.31% | 100,873 |
| Oct 1, 2026 | 86,500.00 | 89,000.00 | 86,150.00 | 89,000.00 | 88,874.06 | 1.92% | 116,005 |
| Sep 30, 2026 | 88,200.00 | 88,960.00 | 87,005.00 | 87,320.00 | 87,196.43 | -0.32% | 184,320 |
| Sep 29, 2026 | 87,000.00 | 88,095.00 | 86,560.00 | 87,600.00 | 87,476.04 | 0.02% | 136,194 |
| Sep 28, 2026 | 90,000.00 | 90,025.00 | 87,535.00 | 87,580.00 | 87,456.07 | -2.72% | 115,539 |
| Sep 23, 2026 | 91,075.00 | 91,255.00 | 89,350.00 | 90,025.00 | 89,897.61 | 0.78% | 104,931 |
| Sep 22, 2026 | 91,080.00 | 91,505.00 | 88,945.00 | 89,330.00 | 89,203.59 | 0.28% | 162,720 |
| Sep 21, 2026 | 88,040.00 | 89,520.00 | 88,040.00 | 89,080.00 | 88,953.94 | 2.06% | 181,484 |
| Sep 18, 2026 | 87,515.00 | 87,735.00 | 86,565.00 | 87,285.00 | 87,161.48 | 2.86% | 146,673 |
| Sep 17, 2026 | 85,530.00 | 86,115.00 | 84,740.00 | 84,855.00 | 84,734.92 | -0.05% | 67,151 |
| Sep 16, 2026 | 83,190.00 | 84,905.00 | 83,190.00 | 84,895.00 | 84,774.87 | 1.79% | 61,080 |
| Sep 15, 2026 | 83,830.00 | 84,820.00 | 83,045.00 | 83,400.00 | 83,281.98 | -1.03% | 84,598 |
| Sep 14, 2026 | 84,775.00 | 85,550.00 | 83,985.00 | 84,270.00 | 84,150.75 | -3.29% | 120,049 |
| Sep 11, 2026 | 86,440.00 | 88,085.00 | 86,060.00 | 87,135.00 | 87,011.70 | -2.69% | 121,414 |
| Sep 10, 2026 | 89,290.00 | 89,860.00 | 87,560.00 | 89,545.00 | 89,418.29 | 0.06% | 104,038 |
| Sep 9, 2026 | 88,230.00 | 90,450.00 | 88,230.00 | 89,495.00 | 89,368.36 | 1.43% | 183,903 |
| Sep 8, 2026 | 89,205.00 | 91,260.00 | 88,230.00 | 88,230.00 | 88,105.15 | -0.19% | 233,232 |
| Sep 7, 2026 | 87,040.00 | 88,480.00 | 86,822.00 | 88,400.00 | 88,274.91 | 4.90% | 340,662 |
| Sep 4, 2026 | 83,960.00 | 85,180.00 | 83,470.00 | 84,270.00 | 84,150.75 | 2.38% | 148,418 |
| Sep 3, 2026 | 83,525.00 | 84,155.00 | 80,855.00 | 82,315.00 | 82,198.52 | 0.12% | 170,666 |
| Sep 2, 2026 | 83,330.00 | 84,465.00 | 82,220.00 | 82,220.00 | 82,103.65 | -4.11% | 185,933 |
| Sep 1, 2026 | 85,395.00 | 86,575.00 | 84,645.00 | 85,745.00 | 85,623.66 | 0.26% | 135,498 |
| Aug 31, 2026 | 83,380.00 | 85,695.00 | 82,185.00 | 85,520.00 | 85,398.98 | -0.04% | 112,659 |
| Aug 28, 2026 | 86,500.00 | 87,235.00 | 85,415.00 | 85,550.00 | 85,428.94 | -1.99% | 96,264 |
| Aug 27, 2026 | 88,500.00 | 88,580.00 | 86,400.00 | 87,290.00 | 87,166.48 | 1.50% | 170,862 |
| Aug 26, 2026 | 85,110.00 | 87,040.00 | 84,400.00 | 86,000.00 | 85,878.30 | 1.04% | 153,514 |
| Aug 25, 2026 | 82,590.00 | 85,115.00 | 80,700.00 | 85,115.00 | 84,994.55 | 0.26% | 145,063 |