KODEX Biotech (KRX:244580)
South Korea · Delayed Price · Currency is KRW 7,820.00
+70.00 (0.90%)
Sep 23, 2026, 3:30 PM KST
KRX:244580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,760.00 | 7,930.00 | 7,760.00 | 7,820.00 | - | 0.90% | 274,804 |
| Sep 22, 2026 | 7,900.00 | 7,910.00 | 7,730.00 | 7,750.00 | 7,750.00 | -1.65% | 307,931 |
| Sep 21, 2026 | 7,850.00 | 7,925.00 | 7,810.00 | 7,880.00 | 7,880.00 | 0.77% | 331,869 |
| Sep 18, 2026 | 7,920.00 | 7,990.00 | 7,800.00 | 7,820.00 | 7,820.00 | -1.39% | 324,447 |
| Sep 17, 2026 | 7,810.00 | 7,970.00 | 7,810.00 | 7,930.00 | 7,930.00 | 1.41% | 174,080 |
| Sep 16, 2026 | 7,805.00 | 7,860.00 | 7,700.00 | 7,820.00 | 7,820.00 | -1.08% | 215,820 |
| Sep 15, 2026 | 7,825.00 | 8,040.00 | 7,825.00 | 7,905.00 | 7,905.00 | 1.02% | 427,408 |
| Sep 14, 2026 | 7,745.00 | 7,915.00 | 7,670.00 | 7,825.00 | 7,825.00 | -1.07% | 238,631 |
| Sep 11, 2026 | 7,810.00 | 7,970.00 | 7,805.00 | 7,910.00 | 7,910.00 | -1.62% | 335,842 |
| Sep 10, 2026 | 8,005.00 | 8,065.00 | 7,805.00 | 8,040.00 | 8,040.00 | -1.17% | 382,098 |
| Sep 9, 2026 | 8,080.00 | 8,180.00 | 8,065.00 | 8,135.00 | 8,135.00 | -0.12% | 271,008 |
| Sep 8, 2026 | 8,270.00 | 8,270.00 | 8,140.00 | 8,145.00 | 8,145.00 | -1.03% | 275,367 |
| Sep 7, 2026 | 8,190.00 | 8,252.00 | 8,130.00 | 8,230.00 | 8,230.00 | -0.18% | 271,620 |
| Sep 4, 2026 | 8,125.00 | 8,280.00 | 8,040.00 | 8,245.00 | 8,245.00 | 2.11% | 233,018 |
| Sep 3, 2026 | 8,275.00 | 8,315.00 | 8,000.00 | 8,075.00 | 8,075.00 | -1.88% | 354,423 |
| Sep 2, 2026 | 8,335.00 | 8,520.00 | 8,190.00 | 8,230.00 | 8,230.00 | -2.83% | 412,446 |
| Sep 1, 2026 | 8,495.00 | 8,560.00 | 8,390.00 | 8,470.00 | 8,470.00 | -1.28% | 246,235 |
| Aug 31, 2026 | 8,485.00 | 8,585.00 | 8,270.00 | 8,580.00 | 8,580.00 | -1.15% | 295,565 |
| Aug 28, 2026 | 8,580.00 | 8,685.00 | 8,510.00 | 8,680.00 | 8,680.00 | 0.87% | 304,163 |
| Aug 27, 2026 | 8,570.00 | 8,700.00 | 8,550.00 | 8,605.00 | 8,605.00 | -0.35% | 465,204 |
| Aug 26, 2026 | 8,615.00 | 8,775.00 | 8,565.00 | 8,635.00 | 8,635.00 | 0.94% | 672,602 |
| Aug 25, 2026 | 8,525.00 | 8,565.00 | 8,220.00 | 8,555.00 | 8,555.00 | -2.00% | 550,848 |
| Aug 24, 2026 | 8,405.00 | 8,770.00 | 8,375.00 | 8,730.00 | 8,730.00 | 5.24% | 802,005 |
| Aug 21, 2026 | 8,610.00 | 8,610.00 | 8,160.00 | 8,295.00 | 8,295.00 | -4.93% | 402,421 |
| Aug 20, 2026 | 9,040.00 | 9,040.00 | 8,610.00 | 8,725.00 | 8,725.00 | 2.17% | 962,749 |
| Aug 19, 2026 | 8,450.00 | 8,635.00 | 8,255.00 | 8,540.00 | 8,540.00 | -0.41% | 530,999 |
| Aug 18, 2026 | 8,945.00 | 8,945.00 | 8,475.00 | 8,575.00 | 8,575.00 | -5.14% | 947,142 |
| Aug 14, 2026 | 9,020.00 | 9,235.00 | 8,890.00 | 9,040.00 | 9,040.00 | 0.06% | 391,545 |
| Aug 13, 2026 | 9,070.00 | 9,170.00 | 8,855.00 | 9,035.00 | 9,035.00 | -0.06% | 730,961 |
| Aug 12, 2026 | 9,195.00 | 9,255.00 | 8,955.00 | 9,040.00 | 9,040.00 | -2.95% | 679,270 |
| Aug 11, 2026 | 9,220.00 | 9,565.00 | 9,160.00 | 9,315.00 | 9,315.00 | - | 852,820 |
| Aug 10, 2026 | 8,800.00 | 9,345.00 | 8,770.00 | 9,315.00 | 9,315.00 | 6.70% | 1,139,640 |
| Aug 7, 2026 | 8,640.00 | 8,775.00 | 8,415.00 | 8,730.00 | 8,730.00 | 0.23% | 717,367 |
| Aug 6, 2026 | 8,615.00 | 8,850.00 | 8,370.00 | 8,710.00 | 8,710.00 | 1.93% | 1,039,415 |
| Aug 5, 2026 | 8,480.00 | 8,635.00 | 8,370.00 | 8,545.00 | 8,545.00 | 0.83% | 648,229 |
| Aug 4, 2026 | 7,760.00 | 8,475.00 | 7,760.00 | 8,475.00 | 8,475.00 | 9.50% | 1,241,502 |
| Aug 3, 2026 | 7,280.00 | 7,950.00 | 7,280.00 | 7,740.00 | 7,740.00 | 4.59% | 513,366 |
| Jul 31, 2026 | 7,110.00 | 7,495.00 | 7,025.00 | 7,400.00 | 7,400.00 | 6.94% | 1,029,651 |
| Jul 30, 2026 | 6,860.00 | 7,280.00 | 6,860.00 | 6,920.00 | 6,920.00 | -2.26% | 1,036,772 |
| Jul 29, 2026 | 7,595.00 | 7,615.00 | 6,775.00 | 7,080.00 | 7,080.00 | -6.78% | 1,468,653 |
| Jul 28, 2026 | 7,760.00 | 7,860.00 | 7,430.00 | 7,595.00 | 7,595.00 | -4.47% | 381,010 |
| Jul 27, 2026 | 7,895.00 | 8,170.00 | 7,845.00 | 7,950.00 | 7,950.00 | 1.86% | 329,716 |
| Jul 24, 2026 | 7,810.00 | 8,075.00 | 7,780.00 | 7,805.00 | 7,805.00 | -1.82% | 318,091 |
| Jul 23, 2026 | 7,525.00 | 7,950.00 | 7,525.00 | 7,950.00 | 7,950.00 | 5.44% | 507,920 |
| Jul 22, 2026 | 7,765.00 | 7,840.00 | 7,515.00 | 7,540.00 | 7,540.00 | -1.89% | 609,487 |
| Jul 21, 2026 | 7,705.00 | 7,800.00 | 7,520.00 | 7,685.00 | 7,685.00 | -2.10% | 366,702 |
| Jul 20, 2026 | 8,075.00 | 8,075.00 | 7,760.00 | 7,850.00 | 7,850.00 | -3.92% | 212,704 |
| Jul 16, 2026 | 8,230.00 | 8,360.00 | 8,015.00 | 8,170.00 | 8,170.00 | -2.16% | 360,743 |
| Jul 15, 2026 | 8,060.00 | 8,370.00 | 8,055.00 | 8,350.00 | 8,350.00 | 5.83% | 460,756 |
| Jul 14, 2026 | 8,110.00 | 8,160.00 | 7,600.00 | 7,890.00 | 7,890.00 | -3.37% | 700,829 |