KODEX MSCI World (KRX:251350)
South Korea · Delayed Price · Currency is KRW 41,425
+290 (0.70%)
Last updated: Jun 12, 2026, 2:08 PM KST
KRX:251350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 41,970.00 | 41,975.00 | 41,335.00 | 41,410.00 | 41,410.00 | 0.67% | 51,986 |
| Jun 11, 2026 | 40,700.00 | 41,135.00 | 40,540.00 | 41,135.00 | 41,135.00 | -0.48% | 40,925 |
| Jun 10, 2026 | 41,275.00 | 41,420.00 | 41,010.00 | 41,335.00 | 41,335.00 | 0.15% | 43,562 |
| Jun 9, 2026 | 42,180.00 | 42,180.00 | 41,190.00 | 41,275.00 | 41,275.00 | -0.90% | 42,096 |
| Jun 8, 2026 | 42,390.00 | 42,430.00 | 41,580.00 | 41,650.00 | 41,650.00 | -2.38% | 53,060 |
| Jun 5, 2026 | 43,025.00 | 43,025.00 | 42,450.00 | 42,665.00 | 42,665.00 | 0.80% | 43,494 |
| Jun 4, 2026 | 42,010.00 | 43,420.00 | 41,500.00 | 42,325.00 | 42,325.00 | 0.77% | 60,595 |
| Jun 2, 2026 | 42,020.00 | 42,100.00 | 41,750.00 | 42,000.00 | 42,000.00 | -0.05% | 55,797 |
| Jun 1, 2026 | 41,925.00 | 42,360.00 | 41,500.00 | 42,020.00 | 42,020.00 | 0.23% | 53,564 |
| May 29, 2026 | 41,735.00 | 41,925.00 | 41,365.00 | 41,925.00 | 41,925.00 | 1.46% | 60,231 |
| May 28, 2026 | 41,525.00 | 41,710.00 | 41,280.00 | 41,320.00 | 41,320.00 | -0.47% | 75,530 |
| May 27, 2026 | 41,885.00 | 42,700.00 | 41,280.00 | 41,515.00 | 41,515.00 | -0.87% | 119,551 |
| May 26, 2026 | 41,625.00 | 42,090.00 | 41,625.00 | 41,880.00 | 41,880.00 | 0.61% | 89,715 |
| May 22, 2026 | 41,200.00 | 41,670.00 | 41,125.00 | 41,625.00 | 41,625.00 | 1.23% | 37,787 |
| May 21, 2026 | 41,105.00 | 41,300.00 | 40,635.00 | 41,120.00 | 41,120.00 | 1.03% | 33,295 |
| May 20, 2026 | 40,715.00 | 40,840.00 | 40,495.00 | 40,700.00 | 40,700.00 | -0.04% | 36,357 |
| May 19, 2026 | 41,000.00 | 41,000.00 | 40,490.00 | 40,715.00 | 40,715.00 | 1.02% | 34,048 |
| May 18, 2026 | 40,880.00 | 41,000.00 | 40,285.00 | 40,305.00 | 40,305.00 | -1.41% | 47,061 |
| May 15, 2026 | 40,950.00 | 41,110.00 | 40,710.00 | 40,880.00 | 40,880.00 | 0.44% | 66,730 |
| May 14, 2026 | 40,605.00 | 40,945.00 | 40,105.00 | 40,700.00 | 40,700.00 | 0.23% | 67,260 |
| May 13, 2026 | 40,355.00 | 40,705.00 | 40,355.00 | 40,605.00 | 40,605.00 | 0.62% | 45,787 |
| May 12, 2026 | 39,940.00 | 40,400.00 | 39,935.00 | 40,355.00 | 40,355.00 | 1.04% | 50,342 |
| May 11, 2026 | 40,070.00 | 40,070.00 | 39,665.00 | 39,940.00 | 39,940.00 | -0.32% | 86,581 |
| May 8, 2026 | 39,605.00 | 40,070.00 | 39,025.00 | 40,070.00 | 40,070.00 | 1.17% | 68,964 |
| May 7, 2026 | 38,955.00 | 39,605.00 | 38,895.00 | 39,605.00 | 39,605.00 | 1.83% | 75,864 |
| May 6, 2026 | 39,050.00 | 39,200.00 | 38,870.00 | 38,895.00 | 38,895.00 | -0.40% | 73,095 |
| May 4, 2026 | 39,000.00 | 39,510.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.18% | 89,385 |
| Apr 30, 2026 | 38,955.00 | 39,600.00 | 38,750.00 | 38,980.00 | 38,980.00 | 0.08% | 55,279 |
| Apr 29, 2026 | 39,130.00 | 39,130.00 | 38,760.00 | 38,950.00 | 38,950.00 | -0.11% | 34,691 |
| Apr 28, 2026 | 39,035.00 | 39,375.00 | 39,035.00 | 39,130.00 | 38,993.00 | 0.24% | 64,846 |
| Apr 27, 2026 | 39,375.00 | 39,375.00 | 39,010.00 | 39,035.00 | 38,898.33 | -0.85% | 56,845 |
| Apr 24, 2026 | 39,515.00 | 39,515.00 | 39,125.00 | 39,370.00 | 39,232.16 | 0.63% | 47,486 |
| Apr 23, 2026 | 39,300.00 | 39,485.00 | 39,045.00 | 39,125.00 | 38,988.02 | -0.45% | 41,913 |
| Apr 22, 2026 | 39,075.00 | 39,300.00 | 38,630.00 | 39,300.00 | 39,162.40 | 0.54% | 68,880 |
| Apr 21, 2026 | 39,105.00 | 39,185.00 | 39,000.00 | 39,090.00 | 38,953.14 | -0.04% | 37,517 |
| Apr 20, 2026 | 39,190.00 | 39,190.00 | 38,960.00 | 39,105.00 | 38,968.09 | -0.22% | 39,101 |
| Apr 17, 2026 | 38,755.00 | 39,190.00 | 38,645.00 | 39,190.00 | 39,052.79 | 1.23% | 329,554 |
| Apr 16, 2026 | 38,875.00 | 38,955.00 | 38,565.00 | 38,715.00 | 38,579.45 | -0.19% | 220,716 |
| Apr 15, 2026 | 38,695.00 | 38,790.00 | 38,420.00 | 38,790.00 | 38,654.19 | 1.13% | 99,048 |
| Apr 14, 2026 | 37,995.00 | 38,500.00 | 37,995.00 | 38,355.00 | 38,220.71 | 1.01% | 34,201 |
| Apr 13, 2026 | 37,680.00 | 37,975.00 | 37,645.00 | 37,970.00 | 37,837.06 | 0.72% | 83,189 |
| Apr 10, 2026 | 38,165.00 | 38,165.00 | 37,700.00 | 37,700.00 | 37,568.01 | -0.57% | 39,890 |
| Apr 9, 2026 | 37,705.00 | 37,915.00 | 37,685.00 | 37,915.00 | 37,782.25 | 1.24% | 42,343 |
| Apr 8, 2026 | 37,280.00 | 37,640.00 | 37,280.00 | 37,450.00 | 37,318.88 | 1.34% | 50,576 |
| Apr 7, 2026 | 37,600.00 | 37,600.00 | 36,955.00 | 36,955.00 | 36,825.62 | -0.19% | 48,787 |
| Apr 6, 2026 | 36,970.00 | 37,385.00 | 36,970.00 | 37,025.00 | 36,895.37 | 0.15% | 39,595 |
| Apr 3, 2026 | 37,680.00 | 37,680.00 | 36,955.00 | 36,970.00 | 36,840.56 | -0.35% | 31,514 |
| Apr 2, 2026 | 37,515.00 | 37,575.00 | 37,090.00 | 37,100.00 | 36,970.11 | -0.12% | 32,382 |
| Apr 1, 2026 | 37,830.00 | 37,830.00 | 36,915.00 | 37,145.00 | 37,014.95 | 1.05% | 172,324 |
| Mar 31, 2026 | 36,665.00 | 36,965.00 | 36,015.00 | 36,760.00 | 36,631.30 | 1.27% | 178,885 |