KODEX Quality Plus (KRX:244660)
South Korea · Delayed Price · Currency is KRW 9,185.00
-75.00 (-0.81%)
At close: Sep 23, 2026
KRX:244660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | - | - |
| Sep 21, 2026 | 9,255.00 | 9,265.00 | 9,220.00 | 9,260.00 | 9,260.00 | 0.38% | 48 |
| Sep 18, 2026 | 9,285.00 | 9,285.00 | 9,220.00 | 9,225.00 | 9,225.00 | -0.65% | 39 |
| Sep 17, 2026 | 9,285.00 | 9,285.00 | 9,285.00 | 9,285.00 | 9,285.00 | 0.38% | 1 |
| Sep 16, 2026 | 9,385.00 | 9,385.00 | 9,250.00 | 9,250.00 | 9,250.00 | -1.54% | 55 |
| Sep 15, 2026 | 9,415.00 | 9,415.00 | 9,395.00 | 9,395.00 | 9,395.00 | -0.63% | 180 |
| Sep 14, 2026 | 9,400.00 | 9,455.00 | 9,395.00 | 9,455.00 | 9,455.00 | 0.59% | 7 |
| Sep 11, 2026 | 9,450.00 | 9,450.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,222 |
| Sep 10, 2026 | 9,385.00 | 9,410.00 | 9,310.00 | 9,400.00 | 9,400.00 | -0.16% | 38 |
| Sep 9, 2026 | 9,410.00 | 9,415.00 | 9,385.00 | 9,415.00 | 9,415.00 | 0.05% | 234 |
| Sep 8, 2026 | 9,535.00 | 9,545.00 | 9,410.00 | 9,410.00 | 9,410.00 | -0.74% | 62 |
| Sep 7, 2026 | 9,515.00 | 9,515.00 | 9,480.00 | 9,480.00 | 9,480.00 | - | 47 |
| Sep 4, 2026 | 9,450.00 | 9,480.00 | 9,450.00 | 9,480.00 | 9,480.00 | 0.32% | 22 |
| Sep 3, 2026 | 9,530.00 | 9,530.00 | 9,450.00 | 9,450.00 | 9,450.00 | - | 507 |
| Sep 2, 2026 | 9,600.00 | 9,600.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.97% | 13 |
| Sep 1, 2026 | 9,675.00 | 9,675.00 | 9,600.00 | 9,640.00 | 9,640.00 | 0.57% | 253 |
| Aug 31, 2026 | 9,595.00 | 9,625.00 | 9,565.00 | 9,585.00 | 9,585.00 | -1.74% | 24 |
| Aug 28, 2026 | 9,405.00 | 9,755.00 | 9,405.00 | 9,755.00 | 9,755.00 | 2.90% | 27 |
| Aug 27, 2026 | 9,570.00 | 9,570.00 | 9,480.00 | 9,480.00 | 9,480.00 | -1.56% | 409 |
| Aug 26, 2026 | 9,570.00 | 9,655.00 | 9,570.00 | 9,630.00 | 9,630.00 | 2.23% | 99 |
| Aug 25, 2026 | 9,490.00 | 9,490.00 | 9,405.00 | 9,420.00 | 9,420.00 | -1.10% | 43 |
| Aug 24, 2026 | 9,390.00 | 9,525.00 | 9,365.00 | 9,525.00 | 9,525.00 | 4.04% | 20 |
| Aug 21, 2026 | 9,290.00 | 9,290.00 | 9,135.00 | 9,155.00 | 9,155.00 | -1.61% | 38 |
| Aug 20, 2026 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | 1.86% | 1 |
| Aug 19, 2026 | 9,245.00 | 9,245.00 | 9,135.00 | 9,135.00 | 9,135.00 | -1.19% | 69 |
| Aug 18, 2026 | 9,545.00 | 9,550.00 | 9,245.00 | 9,245.00 | 9,245.00 | -3.45% | 927 |
| Aug 14, 2026 | 9,475.00 | 9,575.00 | 9,475.00 | 9,575.00 | 9,575.00 | 1.75% | 9 |
| Aug 13, 2026 | 9,520.00 | 9,520.00 | 9,410.00 | 9,410.00 | 9,410.00 | -1.21% | 4 |
| Aug 12, 2026 | 9,650.00 | 9,650.00 | 9,520.00 | 9,525.00 | 9,525.00 | -1.40% | 780 |
| Aug 11, 2026 | 9,705.00 | 9,730.00 | 9,650.00 | 9,660.00 | 9,660.00 | 1.10% | 590 |
| Aug 10, 2026 | 9,640.00 | 9,640.00 | 9,425.00 | 9,555.00 | 9,555.00 | 0.42% | 8,324 |
| Aug 7, 2026 | 9,515.00 | 9,540.00 | 9,460.00 | 9,515.00 | 9,515.00 | 1.06% | 182 |
| Aug 6, 2026 | 9,320.00 | 9,460.00 | 9,320.00 | 9,415.00 | 9,415.00 | 2.11% | 19 |
| Aug 5, 2026 | 9,285.00 | 9,285.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0.05% | 6 |
| Aug 4, 2026 | 9,130.00 | 9,215.00 | 9,085.00 | 9,215.00 | 9,215.00 | 3.54% | 13 |
| Aug 3, 2026 | 9,040.00 | 9,090.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.44% | 7 |
| Jul 31, 2026 | 8,920.00 | 9,040.00 | 8,900.00 | 9,030.00 | 9,030.00 | 1.23% | 18 |
| Jul 30, 2026 | 9,015.00 | 9,015.00 | 8,920.00 | 8,920.00 | 8,920.00 | 1.93% | 99 |
| Jul 29, 2026 | 9,155.00 | 9,200.00 | 8,830.00 | 8,830.00 | 8,751.00 | -1.73% | 38 |
| Jul 28, 2026 | 9,220.00 | 9,220.00 | 8,985.00 | 8,985.00 | 8,904.61 | -3.07% | 80 |
| Jul 27, 2026 | 9,310.00 | 9,360.00 | 9,270.00 | 9,270.00 | 9,187.06 | 0.60% | 221 |
| Jul 24, 2026 | 9,300.00 | 9,330.00 | 9,215.00 | 9,215.00 | 9,132.56 | 0.88% | 104 |
| Jul 23, 2026 | 9,130.00 | 9,135.00 | 9,100.00 | 9,135.00 | 9,053.27 | 2.30% | 7 |
| Jul 22, 2026 | 9,025.00 | 9,025.00 | 8,930.00 | 8,930.00 | 8,850.11 | - | 9 |
| Jul 21, 2026 | 8,935.00 | 9,010.00 | 8,930.00 | 8,930.00 | 8,850.11 | -0.89% | 20 |
| Jul 20, 2026 | 9,130.00 | 9,130.00 | 8,995.00 | 9,010.00 | 8,929.39 | -1.85% | 6 |
| Jul 16, 2026 | 9,130.00 | 9,180.00 | 9,130.00 | 9,180.00 | 9,097.87 | 0.55% | 3 |
| Jul 15, 2026 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,048.32 | 0.27% | 1 |
| Jul 14, 2026 | 9,110.00 | 9,125.00 | 9,050.00 | 9,105.00 | 9,023.54 | -0.16% | 35 |
| Jul 13, 2026 | 9,295.00 | 9,335.00 | 9,120.00 | 9,120.00 | 9,038.41 | -1.78% | 369 |