KODEX 200 EW (KRX:252650)
South Korea · Delayed Price · Currency is KRW 14,150
+160 (1.14%)
Last updated: Oct 2, 2025, 3:18 PM KST
KRX:252650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14,005.00 | 14,185.00 | 14,005.00 | 14,150.00 | 14,150.00 | 1.14% | 1,020 |
| Oct 1, 2025 | 14,090.00 | 14,090.00 | 13,980.00 | 13,990.00 | 13,990.00 | 0.07% | 897 |
| Sep 30, 2025 | 14,045.00 | 14,045.00 | 13,980.00 | 13,980.00 | 13,980.00 | -0.57% | 355 |
| Sep 29, 2025 | 14,050.00 | 14,060.00 | 13,980.00 | 14,060.00 | 14,060.00 | 1.15% | 617 |
| Sep 26, 2025 | 14,150.00 | 14,150.00 | 13,860.00 | 13,900.00 | 13,900.00 | -2.18% | 1,186 |
| Sep 25, 2025 | 14,200.00 | 14,215.00 | 14,160.00 | 14,210.00 | 14,210.00 | -0.04% | 484 |
| Sep 24, 2025 | 14,295.00 | 14,295.00 | 14,175.00 | 14,215.00 | 14,215.00 | -1.11% | 789 |
| Sep 23, 2025 | 14,480.00 | 14,480.00 | 14,320.00 | 14,375.00 | 14,375.00 | -0.10% | 722 |
| Sep 22, 2025 | 14,545.00 | 14,545.00 | 14,390.00 | 14,390.00 | 14,390.00 | -0.10% | 2,455 |
| Sep 19, 2025 | 14,515.00 | 14,515.00 | 14,385.00 | 14,405.00 | 14,405.00 | -0.17% | 1,990 |
| Sep 18, 2025 | 14,480.00 | 14,480.00 | 14,405.00 | 14,430.00 | 14,430.00 | 0.52% | 2,582 |
| Sep 17, 2025 | 14,480.00 | 14,480.00 | 14,355.00 | 14,355.00 | 14,355.00 | -0.55% | 191 |
| Sep 16, 2025 | 14,415.00 | 14,480.00 | 14,415.00 | 14,435.00 | 14,435.00 | 0.31% | 982 |
| Sep 15, 2025 | 14,390.00 | 14,435.00 | 14,360.00 | 14,390.00 | 14,390.00 | - | 1,012 |
| Sep 12, 2025 | 14,415.00 | 14,415.00 | 14,275.00 | 14,390.00 | 14,390.00 | 1.48% | 1,145 |
| Sep 11, 2025 | 14,230.00 | 14,230.00 | 14,135.00 | 14,180.00 | 14,180.00 | 0.32% | 583 |
| Sep 10, 2025 | 14,035.00 | 14,140.00 | 14,035.00 | 14,135.00 | 14,135.00 | 1.47% | 208 |
| Sep 9, 2025 | 13,970.00 | 13,985.00 | 13,885.00 | 13,930.00 | 13,930.00 | 0.51% | 1,423 |
| Sep 8, 2025 | 13,890.00 | 13,890.00 | 13,825.00 | 13,860.00 | 13,860.00 | 0.11% | 254 |
| Sep 5, 2025 | 13,860.00 | 13,860.00 | 13,795.00 | 13,845.00 | 13,845.00 | 0.69% | 77 |
| Sep 4, 2025 | 13,755.00 | 13,775.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0.62% | 106 |
| Sep 3, 2025 | 13,690.00 | 13,705.00 | 13,660.00 | 13,665.00 | 13,665.00 | 0.33% | 174 |
| Sep 2, 2025 | 13,725.00 | 13,725.00 | 13,595.00 | 13,620.00 | 13,620.00 | 0.07% | 65 |
| Sep 1, 2025 | 13,825.00 | 13,825.00 | 13,605.00 | 13,610.00 | 13,610.00 | -0.95% | 311 |
| Aug 29, 2025 | 13,940.00 | 13,940.00 | 13,740.00 | 13,740.00 | 13,740.00 | -1.04% | 210 |
| Aug 28, 2025 | 13,835.00 | 13,890.00 | 13,785.00 | 13,885.00 | 13,885.00 | 0.91% | 73 |
| Aug 27, 2025 | 13,900.00 | 13,900.00 | 13,760.00 | 13,760.00 | 13,760.00 | -0.18% | 238 |
| Aug 26, 2025 | 13,885.00 | 13,885.00 | 13,785.00 | 13,785.00 | 13,785.00 | - | 48 |
| Aug 25, 2025 | 13,830.00 | 13,830.00 | 13,755.00 | 13,785.00 | 13,785.00 | 0.80% | 1,843 |
| Aug 22, 2025 | 13,670.00 | 13,760.00 | 13,655.00 | 13,675.00 | 13,675.00 | 0.04% | 1,849 |
| Aug 21, 2025 | 13,665.00 | 13,715.00 | 13,665.00 | 13,670.00 | 13,670.00 | 0.85% | 675 |
| Aug 20, 2025 | 13,640.00 | 13,640.00 | 13,335.00 | 13,555.00 | 13,555.00 | -0.40% | 2,270 |
| Aug 19, 2025 | 13,860.00 | 13,860.00 | 13,610.00 | 13,610.00 | 13,610.00 | -1.05% | 646 |
| Aug 18, 2025 | 13,870.00 | 13,870.00 | 13,755.00 | 13,755.00 | 13,755.00 | -1.15% | 287 |
| Aug 14, 2025 | 14,000.00 | 14,000.00 | 13,895.00 | 13,915.00 | 13,915.00 | 0.32% | 299 |
| Aug 13, 2025 | 14,000.00 | 14,000.00 | 13,795.00 | 13,870.00 | 13,870.00 | 0.07% | 954 |
| Aug 12, 2025 | 13,990.00 | 14,035.00 | 13,860.00 | 13,860.00 | 13,860.00 | -0.89% | 1,399 |
| Aug 11, 2025 | 13,980.00 | 13,990.00 | 13,950.00 | 13,985.00 | 13,985.00 | -0.21% | 772 |
| Aug 8, 2025 | 14,060.00 | 14,060.00 | 13,975.00 | 14,015.00 | 14,015.00 | -0.43% | 149 |
| Aug 7, 2025 | 14,025.00 | 14,075.00 | 14,020.00 | 14,075.00 | 14,075.00 | 0.21% | 219 |
| Aug 6, 2025 | 13,920.00 | 14,045.00 | 13,920.00 | 14,045.00 | 14,045.00 | 0.90% | 500 |
| Aug 5, 2025 | 13,930.00 | 13,965.00 | 13,845.00 | 13,920.00 | 13,920.00 | 1.24% | 461 |
| Aug 4, 2025 | 13,570.00 | 13,750.00 | 13,545.00 | 13,750.00 | 13,750.00 | 1.03% | 525 |
| Aug 1, 2025 | 14,040.00 | 14,040.00 | 13,570.00 | 13,610.00 | 13,610.00 | -4.09% | 4,865 |
| Jul 31, 2025 | 14,295.00 | 14,295.00 | 14,080.00 | 14,190.00 | 14,190.00 | -0.42% | 644 |
| Jul 30, 2025 | 14,155.00 | 14,265.00 | 14,130.00 | 14,250.00 | 14,250.00 | 0.21% | 3,845 |
| Jul 29, 2025 | 14,050.00 | 14,220.00 | 13,985.00 | 14,220.00 | 14,220.00 | 0.78% | 96 |
| Jul 28, 2025 | 14,255.00 | 14,255.00 | 14,075.00 | 14,110.00 | 14,110.00 | -1.02% | 918 |
| Jul 25, 2025 | 14,220.00 | 14,255.00 | 14,200.00 | 14,255.00 | 14,255.00 | 0.25% | 2,118 |
| Jul 24, 2025 | 14,230.00 | 14,415.00 | 14,195.00 | 14,220.00 | 14,220.00 | -0.11% | 459 |