KODEX MSCI World (KRX:251350)
South Korea · Delayed Price · Currency is KRW 38,715
+55 (0.14%)
At close: Sep 23, 2026
KRX:251350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 38,465.00 | 38,640.00 | 38,315.00 | 38,640.00 | - | -0.05% | 23,813 |
| Sep 22, 2026 | 39,065.00 | 39,160.00 | 38,500.00 | 38,660.00 | 38,660.00 | -0.91% | 38,959 |
| Sep 21, 2026 | 38,955.00 | 39,140.00 | 38,955.00 | 39,015.00 | 39,015.00 | 0.21% | 31,122 |
| Sep 18, 2026 | 38,685.00 | 39,040.00 | 38,685.00 | 38,935.00 | 38,935.00 | 0.71% | 45,463 |
| Sep 17, 2026 | 38,310.00 | 38,700.00 | 38,310.00 | 38,660.00 | 38,660.00 | 1.01% | 14,023 |
| Sep 16, 2026 | 37,855.00 | 38,445.00 | 37,855.00 | 38,275.00 | 38,275.00 | 0.58% | 14,763 |
| Sep 15, 2026 | 37,790.00 | 38,055.00 | 37,680.00 | 38,055.00 | 38,055.00 | 0.91% | 15,333 |
| Sep 14, 2026 | 37,755.00 | 37,815.00 | 37,625.00 | 37,710.00 | 37,710.00 | -0.11% | 19,450 |
| Sep 11, 2026 | 37,585.00 | 37,925.00 | 37,585.00 | 37,750.00 | 37,750.00 | -0.41% | 18,956 |
| Sep 10, 2026 | 37,730.00 | 38,000.00 | 37,690.00 | 37,905.00 | 37,905.00 | -0.25% | 12,659 |
| Sep 9, 2026 | 38,235.00 | 38,235.00 | 37,865.00 | 38,000.00 | 38,000.00 | -0.82% | 39,433 |
| Sep 8, 2026 | 38,410.00 | 38,410.00 | 38,135.00 | 38,315.00 | 38,315.00 | 0.08% | 16,851 |
| Sep 7, 2026 | 38,650.00 | 38,650.00 | 38,110.00 | 38,285.00 | 38,285.00 | -1.03% | 23,426 |
| Sep 4, 2026 | 38,545.00 | 38,905.00 | 38,545.00 | 38,685.00 | 38,685.00 | 0.87% | 18,091 |
| Sep 3, 2026 | 38,355.00 | 38,550.00 | 38,315.00 | 38,350.00 | 38,350.00 | -0.01% | 12,025 |
| Sep 2, 2026 | 38,625.00 | 38,740.00 | 38,355.00 | 38,355.00 | 38,355.00 | -1.20% | 19,515 |
| Sep 1, 2026 | 38,900.00 | 39,005.00 | 38,735.00 | 38,820.00 | 38,820.00 | 0.04% | 21,243 |
| Aug 31, 2026 | 39,175.00 | 39,215.00 | 38,805.00 | 38,805.00 | 38,805.00 | -0.94% | 45,736 |
| Aug 28, 2026 | 39,385.00 | 39,500.00 | 39,110.00 | 39,175.00 | 39,175.00 | -0.53% | 39,385 |
| Aug 27, 2026 | 39,400.00 | 39,665.00 | 39,270.00 | 39,385.00 | 39,385.00 | 0.04% | 24,243 |
| Aug 26, 2026 | 39,390.00 | 39,470.00 | 39,155.00 | 39,370.00 | 39,370.00 | -0.05% | 44,230 |
| Aug 25, 2026 | 39,285.00 | 39,390.00 | 38,985.00 | 39,390.00 | 39,390.00 | 0.65% | 32,041 |
| Aug 24, 2026 | 40,460.00 | 40,460.00 | 39,015.00 | 39,135.00 | 39,135.00 | -0.37% | 24,555 |
| Aug 21, 2026 | 39,525.00 | 39,550.00 | 39,050.00 | 39,280.00 | 39,280.00 | -1.11% | 20,124 |
| Aug 20, 2026 | 39,620.00 | 39,790.00 | 39,430.00 | 39,720.00 | 39,720.00 | 0.25% | 22,604 |
| Aug 19, 2026 | 40,160.00 | 40,160.00 | 39,520.00 | 39,620.00 | 39,620.00 | -1.49% | 17,524 |
| Aug 18, 2026 | 40,615.00 | 40,615.00 | 40,005.00 | 40,220.00 | 40,220.00 | -1.08% | 32,556 |
| Aug 14, 2026 | 40,480.00 | 40,820.00 | 40,480.00 | 40,660.00 | 40,660.00 | 0.21% | 21,751 |
| Aug 13, 2026 | 40,265.00 | 40,815.00 | 40,265.00 | 40,575.00 | 40,575.00 | 0.19% | 17,323 |
| Aug 12, 2026 | 40,350.00 | 40,995.00 | 40,220.00 | 40,500.00 | 40,500.00 | 0.22% | 46,164 |
| Aug 11, 2026 | 40,470.00 | 40,600.00 | 40,385.00 | 40,410.00 | 40,410.00 | -0.54% | 23,125 |
| Aug 10, 2026 | 40,300.00 | 40,660.00 | 40,230.00 | 40,630.00 | 40,630.00 | 0.83% | 20,762 |
| Aug 7, 2026 | 40,855.00 | 40,855.00 | 40,140.00 | 40,295.00 | 40,295.00 | -0.44% | 45,189 |
| Aug 6, 2026 | 40,965.00 | 40,965.00 | 40,230.00 | 40,475.00 | 40,475.00 | -0.33% | 19,165 |
| Aug 5, 2026 | 40,565.00 | 40,755.00 | 40,450.00 | 40,610.00 | 40,610.00 | 0.88% | 36,588 |
| Aug 4, 2026 | 40,185.00 | 40,270.00 | 39,840.00 | 40,255.00 | 40,255.00 | 1.18% | 44,158 |
| Aug 3, 2026 | 40,300.00 | 40,325.00 | 39,710.00 | 39,785.00 | 39,785.00 | 0.67% | 35,091 |
| Jul 31, 2026 | 39,225.00 | 39,865.00 | 39,225.00 | 39,520.00 | 39,520.00 | 1.57% | 27,341 |
| Jul 30, 2026 | 39,465.00 | 39,470.00 | 38,790.00 | 38,910.00 | 38,910.00 | -1.73% | 61,763 |
| Jul 29, 2026 | 40,090.00 | 40,290.00 | 39,500.00 | 39,775.00 | 39,596.00 | -0.51% | 38,978 |
| Jul 28, 2026 | 40,420.00 | 40,430.00 | 39,950.00 | 39,980.00 | 39,800.08 | -1.78% | 27,588 |
| Jul 27, 2026 | 40,200.00 | 40,705.00 | 40,200.00 | 40,705.00 | 40,521.81 | 1.48% | 38,318 |
| Jul 24, 2026 | 40,630.00 | 40,630.00 | 40,005.00 | 40,110.00 | 39,929.49 | -1.28% | 20,861 |
| Jul 23, 2026 | 40,570.00 | 40,980.00 | 40,525.00 | 40,630.00 | 40,447.15 | -0.89% | 19,226 |
| Jul 22, 2026 | 41,290.00 | 41,290.00 | 40,855.00 | 40,995.00 | 40,810.51 | 0.64% | 21,684 |
| Jul 21, 2026 | 40,725.00 | 40,815.00 | 40,500.00 | 40,735.00 | 40,551.68 | 0.02% | 37,355 |
| Jul 20, 2026 | 41,265.00 | 41,870.00 | 40,660.00 | 40,725.00 | 40,541.72 | -1.31% | 30,485 |
| Jul 16, 2026 | 41,315.00 | 41,770.00 | 41,265.00 | 41,265.00 | 41,079.29 | -0.58% | 55,151 |
| Jul 15, 2026 | 41,645.00 | 41,650.00 | 41,410.00 | 41,505.00 | 41,318.21 | 0.28% | 21,337 |
| Jul 14, 2026 | 41,680.00 | 41,680.00 | 40,990.00 | 41,390.00 | 41,203.73 | -0.70% | 88,022 |