KODEX MSCI World (KRX:251350)
South Korea · Delayed Price · Currency is KRW 37,230
+470 (1.28%)
At close: Apr 1, 2026
KRX:251350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 37,830.00 | 37,830.00 | 36,915.00 | 36,995.00 | - | 0.64% | 44,144 |
| Mar 31, 2026 | 36,665.00 | 36,965.00 | 36,015.00 | 36,760.00 | 36,760.00 | 1.27% | 178,885 |
| Mar 30, 2026 | 35,700.00 | 36,550.00 | 35,700.00 | 36,300.00 | 36,300.00 | -1.37% | 191,373 |
| Mar 27, 2026 | 36,205.00 | 36,865.00 | 36,205.00 | 36,805.00 | 36,805.00 | -0.31% | 106,097 |
| Mar 26, 2026 | 37,155.00 | 37,195.00 | 36,880.00 | 36,920.00 | 36,920.00 | 0.01% | 32,805 |
| Mar 25, 2026 | 36,915.00 | 36,960.00 | 36,750.00 | 36,915.00 | 36,915.00 | 1.37% | 26,616 |
| Mar 24, 2026 | 36,430.00 | 37,125.00 | 36,330.00 | 36,415.00 | 36,415.00 | -0.03% | 26,885 |
| Mar 23, 2026 | 36,625.00 | 36,625.00 | 36,265.00 | 36,425.00 | 36,425.00 | -1.33% | 40,695 |
| Mar 20, 2026 | 37,430.00 | 37,430.00 | 36,655.00 | 36,915.00 | 36,915.00 | -0.31% | 33,334 |
| Mar 19, 2026 | 37,410.00 | 37,410.00 | 37,000.00 | 37,030.00 | 37,030.00 | -1.17% | 42,398 |
| Mar 18, 2026 | 37,475.00 | 37,490.00 | 37,230.00 | 37,470.00 | 37,470.00 | 0.85% | 44,087 |
| Mar 17, 2026 | 37,870.00 | 37,870.00 | 37,040.00 | 37,155.00 | 37,155.00 | -0.01% | 43,759 |
| Mar 16, 2026 | 37,090.00 | 37,185.00 | 37,000.00 | 37,160.00 | 37,160.00 | 0.12% | 30,770 |
| Mar 13, 2026 | 36,935.00 | 37,325.00 | 36,935.00 | 37,115.00 | 37,115.00 | -0.09% | 25,215 |
| Mar 12, 2026 | 37,265.00 | 37,265.00 | 36,975.00 | 37,150.00 | 37,150.00 | -0.31% | 29,787 |
| Mar 11, 2026 | 37,105.00 | 37,660.00 | 37,105.00 | 37,265.00 | 37,265.00 | 0.44% | 39,694 |
| Mar 10, 2026 | 37,195.00 | 37,200.00 | 36,865.00 | 37,100.00 | 37,100.00 | 0.64% | 45,250 |
| Mar 9, 2026 | 37,250.00 | 37,250.00 | 36,400.00 | 36,865.00 | 36,865.00 | -1.86% | 58,295 |
| Mar 6, 2026 | 37,425.00 | 37,695.00 | 37,425.00 | 37,565.00 | 37,565.00 | 0.37% | 65,086 |
| Mar 5, 2026 | 37,200.00 | 37,500.00 | 37,195.00 | 37,425.00 | 37,425.00 | 0.62% | 92,227 |
| Mar 4, 2026 | 37,500.00 | 37,525.00 | 36,990.00 | 37,195.00 | 37,195.00 | -0.83% | 124,641 |
| Mar 3, 2026 | 37,360.00 | 37,800.00 | 37,360.00 | 37,505.00 | 37,505.00 | 0.39% | 172,630 |
| Feb 27, 2026 | 37,165.00 | 37,460.00 | 37,000.00 | 37,360.00 | 37,360.00 | 0.44% | 72,917 |
| Feb 26, 2026 | 37,100.00 | 37,355.00 | 37,075.00 | 37,195.00 | 37,195.00 | 0.28% | 103,662 |
| Feb 25, 2026 | 37,550.00 | 37,550.00 | 37,020.00 | 37,090.00 | 37,090.00 | -0.55% | 62,309 |
| Feb 24, 2026 | 37,120.00 | 37,385.00 | 37,120.00 | 37,295.00 | 37,295.00 | 0.44% | 74,620 |
| Feb 23, 2026 | 37,455.00 | 37,455.00 | 37,130.00 | 37,130.00 | 37,130.00 | -0.91% | 95,691 |
| Feb 20, 2026 | 37,510.00 | 37,555.00 | 37,410.00 | 37,470.00 | 37,470.00 | -0.05% | 59,876 |
| Feb 19, 2026 | 37,235.00 | 37,655.00 | 37,235.00 | 37,490.00 | 37,490.00 | 0.81% | 87,864 |
| Feb 13, 2026 | 37,680.00 | 37,680.00 | 37,100.00 | 37,190.00 | 37,190.00 | -1.47% | 64,868 |
| Feb 12, 2026 | 37,915.00 | 37,970.00 | 37,705.00 | 37,745.00 | 37,745.00 | -0.45% | 71,296 |
| Feb 11, 2026 | 38,150.00 | 38,185.00 | 37,915.00 | 37,915.00 | 37,915.00 | -0.30% | 44,698 |
| Feb 10, 2026 | 38,100.00 | 38,120.00 | 37,915.00 | 38,030.00 | 38,030.00 | 0.64% | 50,644 |
| Feb 9, 2026 | 37,885.00 | 38,095.00 | 37,790.00 | 37,790.00 | 37,790.00 | 1.46% | 66,016 |
| Feb 6, 2026 | 37,200.00 | 37,340.00 | 36,980.00 | 37,245.00 | 37,245.00 | -1.21% | 110,422 |
| Feb 5, 2026 | 37,655.00 | 37,750.00 | 37,495.00 | 37,700.00 | 37,700.00 | 0.57% | 67,213 |
| Feb 4, 2026 | 37,500.00 | 37,590.00 | 37,415.00 | 37,485.00 | 37,485.00 | -0.15% | 57,878 |
| Feb 3, 2026 | 37,815.00 | 37,815.00 | 37,325.00 | 37,540.00 | 37,540.00 | 1.08% | 49,565 |
| Feb 2, 2026 | 37,360.00 | 37,485.00 | 37,035.00 | 37,140.00 | 37,140.00 | 0.26% | 124,561 |
| Jan 30, 2026 | 37,055.00 | 37,300.00 | 37,045.00 | 37,045.00 | 37,045.00 | -0.01% | 127,659 |
| Jan 29, 2026 | 37,135.00 | 37,220.00 | 36,500.00 | 37,050.00 | 37,050.00 | -0.48% | 117,391 |
| Jan 28, 2026 | 37,720.00 | 37,795.00 | 37,160.00 | 37,230.00 | 37,131.00 | -1.30% | 85,031 |
| Jan 27, 2026 | 37,270.00 | 37,825.00 | 37,270.00 | 37,720.00 | 37,619.70 | 1.62% | 63,095 |
| Jan 26, 2026 | 37,800.00 | 37,800.00 | 37,065.00 | 37,120.00 | 37,021.29 | -1.82% | 114,133 |
| Jan 23, 2026 | 37,635.00 | 37,980.00 | 37,635.00 | 37,810.00 | 37,709.46 | 0.48% | 65,993 |
| Jan 22, 2026 | 37,425.00 | 37,845.00 | 37,425.00 | 37,630.00 | 37,529.94 | 0.60% | 79,730 |
| Jan 21, 2026 | 37,705.00 | 37,705.00 | 37,330.00 | 37,405.00 | 37,305.53 | -0.89% | 104,436 |
| Jan 20, 2026 | 38,020.00 | 38,030.00 | 37,615.00 | 37,740.00 | 37,639.64 | -0.74% | 102,056 |
| Jan 19, 2026 | 38,180.00 | 38,530.00 | 37,790.00 | 38,020.00 | 37,918.90 | -0.42% | 114,311 |
| Jan 16, 2026 | 38,260.00 | 38,265.00 | 37,995.00 | 38,180.00 | 38,078.47 | 0.65% | 69,275 |