KODEX 200 EW (KRX:252650)
South Korea · Delayed Price · Currency is KRW 18,305
-165 (-0.89%)
At close: Sep 23, 2026
KRX:252650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,530.00 | 18,560.00 | 18,295.00 | 18,295.00 | - | -0.95% | 1,995 |
| Sep 22, 2026 | 18,580.00 | 18,615.00 | 18,425.00 | 18,470.00 | 18,470.00 | 0.16% | 298 |
| Sep 21, 2026 | 18,595.00 | 18,595.00 | 18,425.00 | 18,440.00 | 18,440.00 | -0.54% | 5,390 |
| Sep 18, 2026 | 18,690.00 | 18,725.00 | 18,540.00 | 18,540.00 | 18,540.00 | 0.22% | 1,635 |
| Sep 17, 2026 | 18,640.00 | 18,670.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.76% | 2,268 |
| Sep 16, 2026 | 18,605.00 | 18,605.00 | 18,360.00 | 18,360.00 | 18,360.00 | -1.05% | 1,679 |
| Sep 15, 2026 | 18,565.00 | 18,730.00 | 18,505.00 | 18,555.00 | 18,555.00 | -1.36% | 2,221 |
| Sep 14, 2026 | 18,625.00 | 18,915.00 | 18,605.00 | 18,810.00 | 18,810.00 | -0.34% | 1,786 |
| Sep 11, 2026 | 18,685.00 | 18,875.00 | 18,675.00 | 18,875.00 | 18,875.00 | -0.26% | 981 |
| Sep 10, 2026 | 18,725.00 | 18,925.00 | 18,570.00 | 18,925.00 | 18,925.00 | -0.26% | 1,472 |
| Sep 9, 2026 | 18,880.00 | 18,975.00 | 18,795.00 | 18,975.00 | 18,975.00 | 0.74% | 1,146 |
| Sep 8, 2026 | 19,040.00 | 19,135.00 | 18,835.00 | 18,835.00 | 18,835.00 | -0.13% | 1,144 |
| Sep 7, 2026 | 18,905.00 | 18,965.00 | 18,770.00 | 18,860.00 | 18,860.00 | 0.21% | 2,554 |
| Sep 4, 2026 | 18,845.00 | 18,850.00 | 18,625.00 | 18,820.00 | 18,820.00 | 0.78% | 1,700 |
| Sep 3, 2026 | 18,725.00 | 18,915.00 | 18,440.00 | 18,675.00 | 18,675.00 | 0.81% | 1,930 |
| Sep 2, 2026 | 18,725.00 | 18,740.00 | 18,525.00 | 18,525.00 | 18,525.00 | -2.78% | 3,038 |
| Sep 1, 2026 | 19,115.00 | 19,155.00 | 18,905.00 | 19,055.00 | 19,055.00 | -0.34% | 10,694 |
| Aug 31, 2026 | 19,095.00 | 19,120.00 | 18,680.00 | 19,120.00 | 19,120.00 | -0.39% | 1,452 |
| Aug 28, 2026 | 18,935.00 | 19,195.00 | 18,810.00 | 19,195.00 | 19,195.00 | 1.08% | 450 |
| Aug 27, 2026 | 19,020.00 | 19,025.00 | 18,850.00 | 18,990.00 | 18,990.00 | -0.18% | 605 |
| Aug 26, 2026 | 18,875.00 | 19,025.00 | 18,635.00 | 19,025.00 | 19,025.00 | 2.07% | 4,063 |
| Aug 25, 2026 | 18,465.00 | 18,645.00 | 18,315.00 | 18,640.00 | 18,640.00 | 0.87% | 2,156 |
| Aug 24, 2026 | 18,355.00 | 18,490.00 | 18,275.00 | 18,480.00 | 18,480.00 | 2.24% | 4,565 |
| Aug 21, 2026 | 18,235.00 | 18,235.00 | 17,865.00 | 18,075.00 | 18,075.00 | -1.87% | 3,169 |
| Aug 20, 2026 | 18,345.00 | 18,555.00 | 18,295.00 | 18,420.00 | 18,420.00 | 1.10% | 5,177 |
| Aug 19, 2026 | 18,130.00 | 18,430.00 | 17,940.00 | 18,220.00 | 18,220.00 | -2.10% | 11,536 |
| Aug 18, 2026 | 19,220.00 | 19,220.00 | 18,540.00 | 18,610.00 | 18,610.00 | -2.51% | 10,372 |
| Aug 14, 2026 | 18,980.00 | 19,095.00 | 18,795.00 | 19,090.00 | 19,090.00 | 1.35% | 7,727 |
| Aug 13, 2026 | 18,925.00 | 18,945.00 | 18,650.00 | 18,835.00 | 18,835.00 | 1.32% | 17,838 |
| Aug 12, 2026 | 18,720.00 | 18,800.00 | 18,590.00 | 18,590.00 | 18,590.00 | -0.59% | 8,026 |
| Aug 11, 2026 | 18,740.00 | 18,880.00 | 18,565.00 | 18,700.00 | 18,700.00 | -0.21% | 109,158 |
| Aug 10, 2026 | 18,590.00 | 18,740.00 | 18,225.00 | 18,740.00 | 18,740.00 | 1.49% | 41,721 |
| Aug 7, 2026 | 18,360.00 | 18,470.00 | 18,130.00 | 18,465.00 | 18,465.00 | 0.57% | 21,533 |
| Aug 6, 2026 | 17,965.00 | 18,360.00 | 17,885.00 | 18,360.00 | 18,360.00 | 1.66% | 9,142 |
| Aug 5, 2026 | 17,775.00 | 18,177.00 | 17,775.00 | 18,060.00 | 18,060.00 | 1.95% | 10,508 |
| Aug 4, 2026 | 17,210.00 | 17,715.00 | 17,105.00 | 17,715.00 | 17,715.00 | 3.32% | 24,726 |
| Aug 3, 2026 | 17,055.00 | 17,270.00 | 16,850.00 | 17,145.00 | 17,145.00 | -0.41% | 26,502 |
| Jul 31, 2026 | 17,195.00 | 17,245.00 | 16,582.00 | 17,215.00 | 17,215.00 | 4.56% | 59,706 |
| Jul 30, 2026 | 16,355.00 | 17,040.00 | 16,235.00 | 16,465.00 | 16,465.00 | 0.67% | 25,029 |
| Jul 29, 2026 | 17,175.00 | 17,270.00 | 15,970.00 | 16,455.00 | 16,355.00 | -3.80% | 18,683 |
| Jul 28, 2026 | 17,710.00 | 17,710.00 | 16,897.00 | 17,105.00 | 17,001.05 | -5.05% | 25,682 |
| Jul 27, 2026 | 18,290.00 | 18,300.00 | 17,900.00 | 18,015.00 | 17,905.52 | 0.08% | 724 |
| Jul 24, 2026 | 18,210.00 | 18,330.00 | 17,935.00 | 18,000.00 | 17,890.61 | -2.39% | 1,615 |
| Jul 23, 2026 | 17,545.00 | 18,440.00 | 17,545.00 | 18,440.00 | 18,327.94 | 3.95% | 2,360 |
| Jul 22, 2026 | 17,835.00 | 17,910.00 | 17,740.00 | 17,740.00 | 17,632.19 | 2.81% | 278 |
| Jul 21, 2026 | 16,955.00 | 17,405.00 | 16,950.00 | 17,255.00 | 17,150.14 | 0.17% | 15,661 |
| Jul 20, 2026 | 17,795.00 | 17,820.00 | 17,140.00 | 17,225.00 | 17,120.32 | -4.36% | 10,938 |
| Jul 16, 2026 | 17,875.00 | 18,030.00 | 17,555.00 | 18,010.00 | 17,900.55 | 0.19% | 12,800 |
| Jul 15, 2026 | 18,040.00 | 18,140.00 | 17,840.00 | 17,975.00 | 17,865.76 | 2.51% | 718 |
| Jul 14, 2026 | 17,930.00 | 17,930.00 | 17,340.00 | 17,535.00 | 17,428.44 | -2.20% | 1,745 |