KODEX Value PLUS (KRX:244670)
South Korea · Delayed Price · Currency is KRW 11,505
-30 (-0.26%)
At close: Sep 23, 2026
KRX:244670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,655.00 | 11,655.00 | 11,535.00 | 11,535.00 | 11,535.00 | -0.09% | 38 |
| Sep 21, 2026 | 11,625.00 | 11,625.00 | 11,545.00 | 11,545.00 | 11,545.00 | -0.60% | 215 |
| Sep 18, 2026 | 11,765.00 | 11,765.00 | 11,600.00 | 11,615.00 | 11,615.00 | -0.21% | 56 |
| Sep 17, 2026 | 11,655.00 | 11,660.00 | 11,630.00 | 11,640.00 | 11,640.00 | 0.39% | 32 |
| Sep 16, 2026 | 11,740.00 | 11,740.00 | 11,595.00 | 11,595.00 | 11,595.00 | -1.15% | 133 |
| Sep 15, 2026 | 11,775.00 | 11,850.00 | 11,730.00 | 11,730.00 | 11,730.00 | -1.01% | 226 |
| Sep 14, 2026 | 11,785.00 | 11,850.00 | 11,765.00 | 11,850.00 | 11,850.00 | -0.21% | 27 |
| Sep 11, 2026 | 11,755.00 | 11,890.00 | 11,755.00 | 11,875.00 | 11,875.00 | 0.98% | 1,212 |
| Sep 10, 2026 | 11,790.00 | 11,835.00 | 11,655.00 | 11,760.00 | 11,760.00 | -0.04% | 1,068 |
| Sep 9, 2026 | 11,825.00 | 11,830.00 | 11,765.00 | 11,765.00 | 11,765.00 | -0.68% | 49 |
| Sep 8, 2026 | 11,940.00 | 11,940.00 | 11,845.00 | 11,845.00 | 11,845.00 | 0.42% | 584 |
| Sep 7, 2026 | 11,835.00 | 11,860.00 | 11,795.00 | 11,795.00 | 11,795.00 | -0.25% | 3,083 |
| Sep 4, 2026 | 11,895.00 | 11,900.00 | 11,790.00 | 11,825.00 | 11,825.00 | 0.21% | 27 |
| Sep 3, 2026 | 11,625.00 | 11,820.00 | 11,625.00 | 11,800.00 | 11,800.00 | 1.51% | 164 |
| Sep 2, 2026 | 11,805.00 | 11,805.00 | 11,625.00 | 11,625.00 | 11,625.00 | -2.47% | 262 |
| Sep 1, 2026 | 11,890.00 | 11,965.00 | 11,840.00 | 11,920.00 | 11,920.00 | 0.51% | 63 |
| Aug 31, 2026 | 11,865.00 | 11,865.00 | 11,735.00 | 11,860.00 | 11,860.00 | 0.08% | 1,091 |
| Aug 28, 2026 | 11,585.00 | 11,850.00 | 11,585.00 | 11,850.00 | 11,850.00 | 2.64% | 2,271 |
| Aug 27, 2026 | 11,735.00 | 11,755.00 | 11,545.00 | 11,545.00 | 11,545.00 | -1.62% | 153 |
| Aug 26, 2026 | 11,730.00 | 11,755.00 | 11,625.00 | 11,735.00 | 11,735.00 | 1.38% | 336 |
| Aug 25, 2026 | 11,405.00 | 11,615.00 | 11,390.00 | 11,575.00 | 11,575.00 | 1.54% | 1,792 |
| Aug 24, 2026 | 11,420.00 | 11,420.00 | 11,350.00 | 11,400.00 | 11,400.00 | 1.65% | 25 |
| Aug 21, 2026 | 11,210.00 | 11,215.00 | 11,165.00 | 11,215.00 | 11,215.00 | -0.97% | 26 |
| Aug 20, 2026 | 11,505.00 | 11,505.00 | 11,325.00 | 11,325.00 | 11,325.00 | -0.57% | 361 |
| Aug 19, 2026 | 11,190.00 | 11,390.00 | 11,190.00 | 11,390.00 | 11,390.00 | -1.73% | 152 |
| Aug 18, 2026 | 11,735.00 | 11,735.00 | 11,485.00 | 11,590.00 | 11,590.00 | -1.61% | 102 |
| Aug 14, 2026 | 11,795.00 | 11,795.00 | 11,720.00 | 11,780.00 | 11,780.00 | 2.17% | 1,591 |
| Aug 13, 2026 | 11,670.00 | 11,690.00 | 11,530.00 | 11,530.00 | 11,530.00 | -0.90% | 5,966 |
| Aug 12, 2026 | 11,775.00 | 11,775.00 | 11,635.00 | 11,635.00 | 11,635.00 | -1.19% | 440 |
| Aug 11, 2026 | 11,800.00 | 11,925.00 | 11,730.00 | 11,775.00 | 11,775.00 | -1.05% | 13,563 |
| Aug 10, 2026 | 11,570.00 | 11,900.00 | 11,570.00 | 11,900.00 | 11,900.00 | 2.85% | 3,762 |
| Aug 7, 2026 | 11,475.00 | 11,570.00 | 11,435.00 | 11,570.00 | 11,570.00 | 1.85% | 3,179 |
| Aug 6, 2026 | 11,375.00 | 11,490.00 | 11,305.00 | 11,360.00 | 11,360.00 | 0.62% | 511 |
| Aug 5, 2026 | 11,280.00 | 11,390.00 | 11,280.00 | 11,290.00 | 11,290.00 | 0.62% | 182 |
| Aug 4, 2026 | 11,050.00 | 11,220.00 | 11,015.00 | 11,220.00 | 11,220.00 | 4.32% | 223 |
| Aug 3, 2026 | 10,850.00 | 11,065.00 | 10,755.00 | 10,755.00 | 10,755.00 | -2.40% | 285 |
| Jul 31, 2026 | 10,770.00 | 11,020.00 | 10,725.00 | 11,020.00 | 11,020.00 | 4.11% | 467 |
| Jul 30, 2026 | 10,525.00 | 10,885.00 | 10,525.00 | 10,585.00 | 10,585.00 | 0.61% | 503 |
| Jul 29, 2026 | 10,935.00 | 11,155.00 | 10,480.00 | 10,700.00 | 10,521.00 | -1.92% | 691 |
| Jul 28, 2026 | 11,270.00 | 11,270.00 | 10,910.00 | 10,910.00 | 10,727.49 | -4.13% | 2,133 |
| Jul 27, 2026 | 11,465.00 | 11,515.00 | 11,360.00 | 11,380.00 | 11,189.62 | 0.53% | 1,110 |
| Jul 24, 2026 | 11,375.00 | 11,545.00 | 11,320.00 | 11,320.00 | 11,130.63 | -1.35% | 1,789 |
| Jul 23, 2026 | 11,140.00 | 11,475.00 | 11,140.00 | 11,475.00 | 11,283.04 | 2.87% | 25 |
| Jul 22, 2026 | 11,235.00 | 11,235.00 | 11,105.00 | 11,155.00 | 10,968.39 | 1.64% | 1,140 |
| Jul 21, 2026 | 10,880.00 | 11,045.00 | 10,875.00 | 10,975.00 | 10,791.40 | 0.60% | 74 |
| Jul 20, 2026 | 11,090.00 | 11,185.00 | 10,910.00 | 10,910.00 | 10,727.49 | -3.28% | 1,366 |
| Jul 16, 2026 | 11,345.00 | 11,455.00 | 11,280.00 | 11,280.00 | 11,091.30 | -1.27% | 49 |
| Jul 15, 2026 | 11,455.00 | 11,455.00 | 11,300.00 | 11,425.00 | 11,233.87 | 1.87% | 4,057 |
| Jul 14, 2026 | 11,420.00 | 11,420.00 | 11,210.00 | 11,215.00 | 11,027.38 | -1.75% | 177 |
| Jul 13, 2026 | 11,845.00 | 11,890.00 | 11,415.00 | 11,415.00 | 11,224.04 | -2.97% | 403 |