KODEX KOSPI100 (KRX:237350)
South Korea · Delayed Price · Currency is KRW 100,395
-4,005 (-3.84%)
Jun 10, 2026, 11:05 AM KST
KRX:237350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 100,235.00 | 104,665.00 | 97,235.00 | 104,400.00 | 104,400.00 | 9.17% | 542,318 |
| Jun 8, 2026 | 93,385.00 | 100,855.00 | 93,385.00 | 95,630.00 | 95,630.00 | -8.75% | 1,831,038 |
| Jun 5, 2026 | 106,400.00 | 108,070.00 | 103,170.00 | 104,800.00 | 104,800.00 | -6.21% | 1,126,354 |
| Jun 4, 2026 | 111,345.00 | 113,315.00 | 110,425.00 | 111,740.00 | 111,740.00 | -1.97% | 662,172 |
| Jun 2, 2026 | 114,380.00 | 115,975.00 | 109,120.00 | 113,990.00 | 113,990.00 | 0.13% | 1,005,118 |
| Jun 1, 2026 | 108,365.00 | 114,160.00 | 108,145.00 | 113,845.00 | 113,845.00 | 5.45% | 569,075 |
| May 29, 2026 | 106,745.00 | 108,065.00 | 105,600.00 | 107,960.00 | 107,960.00 | 3.62% | 404,042 |
| May 28, 2026 | 104,465.00 | 105,180.00 | 99,550.00 | 104,190.00 | 104,190.00 | -0.39% | 489,494 |
| May 27, 2026 | 106,690.00 | 107,885.00 | 104,500.00 | 104,595.00 | 104,595.00 | 2.93% | 700,702 |
| May 26, 2026 | 100,875.00 | 102,200.00 | 100,250.00 | 101,615.00 | 101,615.00 | 3.55% | 518,537 |
| May 22, 2026 | 99,080.00 | 99,145.00 | 97,405.00 | 98,135.00 | 98,135.00 | -0.10% | 375,434 |
| May 21, 2026 | 94,130.00 | 98,410.00 | 93,810.00 | 98,235.00 | 98,235.00 | 8.67% | 537,146 |
| May 20, 2026 | 90,950.00 | 91,595.00 | 88,030.00 | 90,400.00 | 90,400.00 | -0.60% | 1,130,377 |
| May 19, 2026 | 92,130.00 | 92,870.00 | 88,950.00 | 90,945.00 | 90,945.00 | -3.57% | 771,917 |
| May 18, 2026 | 92,090.00 | 95,800.00 | 88,860.00 | 94,310.00 | 94,310.00 | 0.88% | 1,265,053 |
| May 15, 2026 | 99,120.00 | 100,500.00 | 91,550.00 | 93,490.00 | 93,490.00 | -5.67% | 1,236,550 |
| May 14, 2026 | 97,865.00 | 99,935.00 | 97,860.00 | 99,110.00 | 99,110.00 | 1.29% | 684,711 |
| May 13, 2026 | 92,215.00 | 97,880.00 | 91,345.00 | 97,845.00 | 97,845.00 | 2.92% | 721,295 |
| May 12, 2026 | 99,005.00 | 99,495.00 | 91,780.00 | 95,065.00 | 95,065.00 | -1.80% | 949,334 |
| May 11, 2026 | 96,265.00 | 98,150.00 | 95,375.00 | 96,805.00 | 96,805.00 | 5.09% | 882,390 |
| May 8, 2026 | 89,840.00 | 92,120.00 | 89,445.00 | 92,120.00 | 92,120.00 | 0.50% | 416,816 |
| May 7, 2026 | 91,885.00 | 92,475.00 | 88,530.00 | 91,660.00 | 91,660.00 | 1.73% | 1,081,764 |
| May 6, 2026 | 88,790.00 | 90,600.00 | 87,245.00 | 90,100.00 | 90,100.00 | 8.25% | 792,844 |
| May 4, 2026 | 80,795.00 | 83,235.00 | 80,450.00 | 83,235.00 | 83,235.00 | 5.63% | 446,185 |
| Apr 30, 2026 | 80,215.00 | 80,645.00 | 78,740.00 | 78,795.00 | 78,795.00 | -0.97% | 289,889 |
| Apr 29, 2026 | 78,865.00 | 79,950.00 | 78,575.00 | 79,570.00 | 79,570.00 | 0.48% | 260,725 |
| Apr 28, 2026 | 79,640.00 | 80,700.00 | 79,400.00 | 79,760.00 | 79,192.00 | 0.58% | 289,016 |
| Apr 27, 2026 | 77,955.00 | 79,960.00 | 77,955.00 | 79,300.00 | 78,735.28 | 2.03% | 295,728 |
| Apr 24, 2026 | 77,920.00 | 78,450.00 | 76,700.00 | 77,720.00 | 77,166.53 | -0.14% | 285,005 |
| Apr 23, 2026 | 78,495.00 | 79,060.00 | 75,695.00 | 77,830.00 | 77,275.74 | 0.97% | 575,043 |
| Apr 22, 2026 | 76,800.00 | 77,100.00 | 75,860.00 | 77,080.00 | 76,531.09 | 0.36% | 1,178,231 |
| Apr 21, 2026 | 75,595.00 | 76,850.00 | 75,595.00 | 76,800.00 | 76,253.08 | 2.67% | 241,610 |
| Apr 20, 2026 | 74,660.00 | 75,510.00 | 74,185.00 | 74,800.00 | 74,267.32 | 0.18% | 212,909 |
| Apr 17, 2026 | 74,770.00 | 74,995.00 | 74,050.00 | 74,665.00 | 74,133.28 | -0.13% | 226,897 |
| Apr 16, 2026 | 73,990.00 | 74,970.00 | 73,545.00 | 74,765.00 | 74,232.57 | 1.98% | 270,495 |
| Apr 15, 2026 | 73,900.00 | 74,540.00 | 72,900.00 | 73,315.00 | 72,792.90 | 2.40% | 332,678 |
| Apr 14, 2026 | 71,600.00 | 72,460.00 | 71,200.00 | 71,600.00 | 71,090.11 | 2.78% | 320,342 |
| Apr 13, 2026 | 68,020.00 | 69,800.00 | 68,020.00 | 69,660.00 | 69,163.93 | -0.49% | 196,200 |
| Apr 10, 2026 | 70,335.00 | 71,030.00 | 70,000.00 | 70,000.00 | 69,501.50 | 1.26% | 250,901 |
| Apr 9, 2026 | 70,155.00 | 70,280.00 | 68,930.00 | 69,130.00 | 68,637.70 | -2.32% | 258,247 |
| Apr 8, 2026 | 70,300.00 | 71,370.00 | 69,305.00 | 70,775.00 | 70,270.99 | 8.05% | 697,549 |
| Apr 7, 2026 | 66,200.00 | 66,750.00 | 64,665.00 | 65,500.00 | 65,033.55 | 1.38% | 383,228 |
| Apr 6, 2026 | 64,155.00 | 65,470.00 | 64,155.00 | 64,610.00 | 64,149.89 | 1.18% | 1,170,033 |
| Apr 3, 2026 | 63,640.00 | 64,230.00 | 62,880.00 | 63,855.00 | 63,400.27 | 2.92% | 312,495 |
| Apr 2, 2026 | 66,080.00 | 66,150.00 | 60,955.00 | 62,045.00 | 61,603.15 | -4.47% | 702,701 |
| Apr 1, 2026 | 63,000.00 | 65,360.00 | 62,300.00 | 64,950.00 | 64,487.47 | 9.47% | 505,982 |
| Mar 31, 2026 | 60,330.00 | 61,590.00 | 59,245.00 | 59,330.00 | 58,907.49 | -4.33% | 687,911 |
| Mar 30, 2026 | 61,165.00 | 62,445.00 | 60,655.00 | 62,015.00 | 61,573.37 | -3.13% | 501,833 |
| Mar 27, 2026 | 62,340.00 | 64,555.00 | 61,510.00 | 64,020.00 | 63,564.09 | -0.62% | 1,119,112 |
| Mar 26, 2026 | 66,220.00 | 66,235.00 | 64,345.00 | 64,420.00 | 63,961.24 | -3.82% | 410,562 |