KODEX KRW Cash PLUS (KRX:244620)
South Korea · Delayed Price · Currency is KRW 20,940
+205 (0.99%)
At close: Sep 23, 2026
KRX:244620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,115.00 | 21,115.00 | 20,810.00 | 20,940.00 | 20,940.00 | 0.99% | 942 |
| Sep 22, 2026 | 21,025.00 | 21,065.00 | 20,665.00 | 20,735.00 | 20,735.00 | 0.73% | 528 |
| Sep 21, 2026 | 20,575.00 | 20,660.00 | 20,435.00 | 20,585.00 | 20,585.00 | 0.76% | 78 |
| Sep 18, 2026 | 20,335.00 | 20,497.00 | 20,335.00 | 20,430.00 | 20,430.00 | 2.05% | 613 |
| Sep 17, 2026 | 19,930.00 | 20,090.00 | 19,900.00 | 20,020.00 | 20,020.00 | 0.88% | 346 |
| Sep 16, 2026 | 19,585.00 | 19,885.00 | 19,525.00 | 19,845.00 | 19,845.00 | 1.48% | 197 |
| Sep 15, 2026 | 19,905.00 | 20,070.00 | 19,555.00 | 19,555.00 | 19,555.00 | -1.36% | 93 |
| Sep 14, 2026 | 19,775.00 | 20,020.00 | 19,705.00 | 19,825.00 | 19,825.00 | -1.90% | 84 |
| Sep 11, 2026 | 20,225.00 | 20,225.00 | 20,105.00 | 20,210.00 | 20,210.00 | -1.94% | 262 |
| Sep 10, 2026 | 20,320.00 | 20,650.00 | 20,100.00 | 20,610.00 | 20,610.00 | 0.32% | 3,557 |
| Sep 9, 2026 | 20,490.00 | 20,650.00 | 20,425.00 | 20,545.00 | 20,545.00 | 2.52% | 98 |
| Sep 8, 2026 | 20,645.00 | 20,645.00 | 20,040.00 | 20,040.00 | 20,040.00 | -1.88% | 1,372 |
| Sep 7, 2026 | 20,575.00 | 20,620.00 | 20,425.00 | 20,425.00 | 20,425.00 | 2.87% | 1,374 |
| Sep 4, 2026 | 19,775.00 | 19,950.00 | 19,682.00 | 19,855.00 | 19,855.00 | 1.72% | 3,960 |
| Sep 3, 2026 | 19,610.00 | 19,700.00 | 19,485.00 | 19,520.00 | 19,520.00 | -0.36% | 36 |
| Sep 2, 2026 | 19,625.00 | 19,845.00 | 19,590.00 | 19,590.00 | 19,590.00 | -2.54% | 81 |
| Sep 1, 2026 | 20,130.00 | 20,130.00 | 19,830.00 | 20,100.00 | 20,100.00 | -2.02% | 405 |
| Aug 31, 2026 | 19,910.00 | 20,515.00 | 19,520.00 | 20,515.00 | 20,515.00 | 0.98% | 445 |
| Aug 28, 2026 | 20,430.00 | 20,530.00 | 20,250.00 | 20,315.00 | 20,315.00 | -0.68% | 253 |
| Aug 27, 2026 | 20,360.00 | 20,470.00 | 20,130.00 | 20,455.00 | 20,455.00 | 2.10% | 1,744 |
| Aug 26, 2026 | 20,000.00 | 20,035.00 | 19,745.00 | 20,035.00 | 20,035.00 | -0.40% | 47 |
| Aug 25, 2026 | 18,940.00 | 20,115.00 | 18,930.00 | 20,115.00 | 20,115.00 | 3.13% | 102 |
| Aug 24, 2026 | 19,255.00 | 19,695.00 | 19,255.00 | 19,505.00 | 19,505.00 | 1.22% | 554 |
| Aug 21, 2026 | 19,670.00 | 19,670.00 | 19,270.00 | 19,270.00 | 19,270.00 | -3.63% | 337 |
| Aug 20, 2026 | 19,965.00 | 20,180.00 | 19,960.00 | 19,995.00 | 19,995.00 | 0.65% | 1,009 |
| Aug 19, 2026 | 19,820.00 | 20,490.00 | 19,820.00 | 19,865.00 | 19,865.00 | -2.22% | 573 |
| Aug 18, 2026 | 20,900.00 | 21,305.00 | 20,265.00 | 20,315.00 | 20,315.00 | -1.74% | 1,304 |
| Aug 14, 2026 | 20,840.00 | 20,840.00 | 20,225.00 | 20,675.00 | 20,675.00 | 0.22% | 603 |
| Aug 13, 2026 | 20,650.00 | 20,760.00 | 20,610.00 | 20,630.00 | 20,630.00 | 2.76% | 468 |
| Aug 12, 2026 | 19,900.00 | 20,265.00 | 19,800.00 | 20,075.00 | 20,075.00 | 1.29% | 932 |
| Aug 11, 2026 | 19,590.00 | 20,070.00 | 19,530.00 | 19,820.00 | 19,820.00 | 1.17% | 974 |
| Aug 10, 2026 | 18,900.00 | 19,655.00 | 18,900.00 | 19,590.00 | 19,590.00 | 5.29% | 5,685 |
| Aug 7, 2026 | 19,215.00 | 19,215.00 | 18,320.00 | 18,605.00 | 18,605.00 | -1.14% | 559 |
| Aug 6, 2026 | 19,110.00 | 19,180.00 | 18,600.00 | 18,820.00 | 18,820.00 | -3.16% | 566 |
| Aug 5, 2026 | 19,425.00 | 19,490.00 | 19,120.00 | 19,435.00 | 19,435.00 | 4.59% | 1,645 |
| Aug 4, 2026 | 18,200.00 | 18,600.00 | 18,020.00 | 18,582.00 | 18,582.00 | 3.81% | 456 |
| Aug 3, 2026 | 17,840.00 | 18,425.00 | 17,730.00 | 17,900.00 | 17,900.00 | -0.06% | 719 |
| Jul 31, 2026 | 16,925.00 | 18,000.00 | 16,760.00 | 17,910.00 | 17,910.00 | 18.26% | 3,915 |
| Jul 30, 2026 | 15,935.00 | 16,500.00 | 15,145.00 | 15,145.00 | 15,145.00 | -4.96% | 7,010 |
| Jul 29, 2026 | 17,430.00 | 17,650.00 | 15,120.00 | 15,935.00 | 15,935.00 | -8.34% | 6,052 |
| Jul 28, 2026 | 18,500.00 | 18,600.00 | 17,300.00 | 17,385.00 | 17,385.00 | -11.48% | 1,832 |
| Jul 27, 2026 | 19,930.00 | 20,015.00 | 19,270.00 | 19,640.00 | 19,640.00 | 0.72% | 578 |
| Jul 24, 2026 | 20,995.00 | 20,995.00 | 19,500.00 | 19,500.00 | 19,500.00 | -7.34% | 956 |
| Jul 23, 2026 | 20,985.00 | 21,080.00 | 20,400.00 | 21,045.00 | 21,045.00 | 2.88% | 969 |
| Jul 22, 2026 | 21,400.00 | 21,465.00 | 20,455.00 | 20,455.00 | 20,455.00 | -0.73% | 3,169 |
| Jul 21, 2026 | 20,060.00 | 20,675.00 | 19,830.00 | 20,605.00 | 20,605.00 | 2.72% | 1,978 |
| Jul 20, 2026 | 21,310.00 | 21,310.00 | 19,900.00 | 20,060.00 | 20,060.00 | -6.35% | 1,438 |
| Jul 16, 2026 | 22,150.00 | 22,150.00 | 21,375.00 | 21,420.00 | 21,420.00 | -6.87% | 1,915 |
| Jul 15, 2026 | 22,295.00 | 23,000.00 | 22,290.00 | 23,000.00 | 23,000.00 | 7.08% | 1,845 |
| Jul 14, 2026 | 21,610.00 | 21,710.00 | 20,485.00 | 21,480.00 | 21,480.00 | -0.60% | 5,598 |