KODEX SYNTH-ChiNext (KRX:256750)
South Korea · Delayed Price · Currency is KRW 14,995
-110 (-0.73%)
At close: Sep 23, 2026
KRX:256750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,110.00 | 15,110.00 | 14,890.00 | 14,925.00 | - | -1.19% | 23,689 |
| Sep 22, 2026 | 15,300.00 | 15,445.00 | 15,095.00 | 15,105.00 | 15,105.00 | -1.47% | 3,957 |
| Sep 21, 2026 | 15,305.00 | 15,505.00 | 15,255.00 | 15,330.00 | 15,330.00 | 0.76% | 50,855 |
| Sep 18, 2026 | 14,925.00 | 15,335.00 | 14,880.00 | 15,215.00 | 15,215.00 | 1.94% | 29,338 |
| Sep 17, 2026 | 14,795.00 | 15,035.00 | 14,795.00 | 14,925.00 | 14,925.00 | 1.12% | 16,653 |
| Sep 16, 2026 | 14,415.00 | 14,810.00 | 14,405.00 | 14,760.00 | 14,760.00 | 2.18% | 5,465 |
| Sep 15, 2026 | 14,520.00 | 14,625.00 | 14,375.00 | 14,445.00 | 14,445.00 | -0.31% | 4,184 |
| Sep 14, 2026 | 14,445.00 | 14,600.00 | 14,335.00 | 14,490.00 | 14,490.00 | -0.86% | 6,599 |
| Sep 11, 2026 | 14,665.00 | 14,705.00 | 14,300.00 | 14,615.00 | 14,615.00 | - | 15,518 |
| Sep 10, 2026 | 14,685.00 | 14,685.00 | 14,460.00 | 14,615.00 | 14,615.00 | -0.41% | 22,614 |
| Sep 9, 2026 | 14,705.00 | 14,805.00 | 14,500.00 | 14,675.00 | 14,675.00 | -0.51% | 50,530 |
| Sep 8, 2026 | 14,905.00 | 14,905.00 | 14,670.00 | 14,750.00 | 14,750.00 | -0.91% | 7,563 |
| Sep 7, 2026 | 14,425.00 | 14,955.00 | 14,335.00 | 14,885.00 | 14,885.00 | 2.44% | 121,582 |
| Sep 4, 2026 | 14,760.00 | 14,885.00 | 14,530.00 | 14,530.00 | 14,530.00 | -1.56% | 3,699 |
| Sep 3, 2026 | 14,750.00 | 14,830.00 | 14,585.00 | 14,760.00 | 14,760.00 | -0.47% | 2,642 |
| Sep 2, 2026 | 15,100.00 | 15,185.00 | 14,750.00 | 14,830.00 | 14,830.00 | -2.40% | 3,126 |
| Sep 1, 2026 | 15,340.00 | 15,410.00 | 15,100.00 | 15,195.00 | 15,195.00 | -0.85% | 1,802 |
| Aug 31, 2026 | 15,415.00 | 15,570.00 | 15,085.00 | 15,325.00 | 15,325.00 | -0.45% | 8,659 |
| Aug 28, 2026 | 15,575.00 | 15,775.00 | 15,380.00 | 15,395.00 | 15,395.00 | -1.57% | 2,817 |
| Aug 27, 2026 | 15,455.00 | 15,640.00 | 15,380.00 | 15,640.00 | 15,640.00 | 1.00% | 2,817 |
| Aug 26, 2026 | 15,340.00 | 15,640.00 | 15,270.00 | 15,485.00 | 15,485.00 | 0.62% | 2,755 |
| Aug 25, 2026 | 15,400.00 | 15,500.00 | 15,135.00 | 15,390.00 | 15,390.00 | -0.06% | 6,446 |
| Aug 24, 2026 | 15,965.00 | 16,035.00 | 15,210.00 | 15,400.00 | 15,400.00 | -4.32% | 11,333 |
| Aug 21, 2026 | 15,910.00 | 16,095.00 | 15,695.00 | 16,095.00 | 16,095.00 | 1.93% | 5,540 |
| Aug 20, 2026 | 15,920.00 | 16,050.00 | 15,775.00 | 15,790.00 | 15,790.00 | -0.57% | 5,326 |
| Aug 19, 2026 | 17,045.00 | 17,045.00 | 15,880.00 | 15,880.00 | 15,880.00 | -6.86% | 21,951 |
| Aug 18, 2026 | 17,135.00 | 17,220.00 | 16,810.00 | 17,050.00 | 17,050.00 | 1.61% | 9,857 |
| Aug 14, 2026 | 16,570.00 | 16,780.00 | 16,445.00 | 16,780.00 | 16,780.00 | -0.15% | 8,548 |
| Aug 13, 2026 | 16,630.00 | 16,950.00 | 16,570.00 | 16,805.00 | 16,805.00 | 1.27% | 8,814 |
| Aug 12, 2026 | 16,355.00 | 16,705.00 | 16,315.00 | 16,595.00 | 16,595.00 | 1.00% | 6,816 |
| Aug 11, 2026 | 16,350.00 | 16,585.00 | 16,235.00 | 16,430.00 | 16,430.00 | 0.67% | 6,191 |
| Aug 10, 2026 | 16,360.00 | 16,450.00 | 16,010.00 | 16,320.00 | 16,320.00 | 0.09% | 5,394 |
| Aug 7, 2026 | 16,330.00 | 16,710.00 | 16,200.00 | 16,305.00 | 16,305.00 | 0.34% | 16,181 |
| Aug 6, 2026 | 16,315.00 | 16,450.00 | 15,940.00 | 16,250.00 | 16,250.00 | -0.91% | 14,835 |
| Aug 5, 2026 | 16,370.00 | 16,590.00 | 15,900.00 | 16,400.00 | 16,400.00 | 0.68% | 13,135 |
| Aug 4, 2026 | 15,380.00 | 16,310.00 | 15,265.00 | 16,290.00 | 16,290.00 | 5.81% | 4,815 |
| Aug 3, 2026 | 15,670.00 | 15,670.00 | 15,240.00 | 15,395.00 | 15,395.00 | -2.28% | 6,225 |
| Jul 31, 2026 | 15,190.00 | 16,200.00 | 15,190.00 | 15,755.00 | 15,755.00 | 1.65% | 61,950 |
| Jul 30, 2026 | 15,770.00 | 15,830.00 | 14,805.00 | 15,500.00 | 15,500.00 | -2.36% | 12,065 |
| Jul 29, 2026 | 15,840.00 | 16,015.00 | 15,380.00 | 15,875.00 | 15,875.00 | -0.16% | 27,246 |
| Jul 28, 2026 | 16,905.00 | 16,995.00 | 15,870.00 | 15,900.00 | 15,900.00 | -6.14% | 5,912 |
| Jul 27, 2026 | 16,695.00 | 16,940.00 | 16,470.00 | 16,940.00 | 16,940.00 | 1.29% | 14,275 |
| Jul 24, 2026 | 17,070.00 | 17,080.00 | 16,600.00 | 16,725.00 | 16,725.00 | -1.56% | 32,449 |
| Jul 23, 2026 | 17,170.00 | 17,255.00 | 16,850.00 | 16,990.00 | 16,990.00 | -1.19% | 12,933 |
| Jul 22, 2026 | 17,845.00 | 17,845.00 | 17,090.00 | 17,195.00 | 17,195.00 | -1.88% | 21,861 |
| Jul 21, 2026 | 16,545.00 | 17,595.00 | 16,250.00 | 17,525.00 | 17,525.00 | 8.15% | 12,156 |
| Jul 20, 2026 | 16,595.00 | 17,140.00 | 16,205.00 | 16,205.00 | 16,205.00 | -10.47% | 55,255 |
| Jul 16, 2026 | 18,410.00 | 18,430.00 | 17,655.00 | 18,100.00 | 18,100.00 | -1.90% | 38,833 |
| Jul 15, 2026 | 18,565.00 | 18,910.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.59% | 25,244 |
| Jul 14, 2026 | 18,150.00 | 18,645.00 | 17,775.00 | 18,560.00 | 18,560.00 | 2.29% | 31,468 |