KODEX IT Software (KRX:266360)
South Korea · Delayed Price · Currency is KRW 9,170.00
-170.00 (-1.82%)
Sep 23, 2026, 3:30 PM KST
KRX:266360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,350.00 | 9,380.00 | 9,170.00 | 9,170.00 | - | -1.82% | 11,252 |
| Sep 22, 2026 | 9,310.00 | 9,405.00 | 9,310.00 | 9,340.00 | 9,340.00 | 0.59% | 17,610 |
| Sep 21, 2026 | 9,300.00 | 9,300.00 | 9,220.00 | 9,285.00 | 9,285.00 | -0.43% | 14,171 |
| Sep 18, 2026 | 9,385.00 | 9,430.00 | 9,315.00 | 9,325.00 | 9,325.00 | -0.16% | 18,783 |
| Sep 17, 2026 | 9,375.00 | 9,415.00 | 9,305.00 | 9,340.00 | 9,340.00 | -0.37% | 14,907 |
| Sep 16, 2026 | 9,580.00 | 9,580.00 | 9,335.00 | 9,375.00 | 9,375.00 | -2.34% | 11,714 |
| Sep 15, 2026 | 9,595.00 | 9,685.00 | 9,535.00 | 9,600.00 | 9,600.00 | -0.47% | 9,467 |
| Sep 14, 2026 | 9,500.00 | 9,685.00 | 9,450.00 | 9,645.00 | 9,645.00 | 0.78% | 6,482 |
| Sep 11, 2026 | 9,460.00 | 9,645.00 | 9,450.00 | 9,570.00 | 9,570.00 | -0.73% | 13,725 |
| Sep 10, 2026 | 9,610.00 | 9,640.00 | 9,480.00 | 9,640.00 | 9,640.00 | - | 10,417 |
| Sep 9, 2026 | 9,775.00 | 9,840.00 | 9,615.00 | 9,640.00 | 9,640.00 | -2.13% | 14,490 |
| Sep 8, 2026 | 10,070.00 | 10,070.00 | 9,825.00 | 9,850.00 | 9,850.00 | -1.89% | 9,348 |
| Sep 7, 2026 | 9,935.00 | 10,040.00 | 9,865.00 | 10,040.00 | 10,040.00 | 1.36% | 7,110 |
| Sep 4, 2026 | 9,755.00 | 9,955.00 | 9,755.00 | 9,905.00 | 9,905.00 | 1.85% | 21,886 |
| Sep 3, 2026 | 9,760.00 | 9,895.00 | 9,545.00 | 9,725.00 | 9,725.00 | -0.05% | 9,636 |
| Sep 2, 2026 | 9,835.00 | 9,975.00 | 9,730.00 | 9,730.00 | 9,730.00 | -3.28% | 17,058 |
| Sep 1, 2026 | 9,990.00 | 10,130.00 | 9,965.00 | 10,060.00 | 10,060.00 | 0.50% | 34,757 |
| Aug 31, 2026 | 9,950.00 | 10,025.00 | 9,730.00 | 10,010.00 | 10,010.00 | - | 4,488 |
| Aug 28, 2026 | 9,955.00 | 10,090.00 | 9,900.00 | 10,010.00 | 10,010.00 | 1.26% | 20,904 |
| Aug 27, 2026 | 10,160.00 | 10,180.00 | 9,875.00 | 9,885.00 | 9,885.00 | -1.45% | 19,950 |
| Aug 26, 2026 | 9,910.00 | 10,140.00 | 9,900.00 | 10,030.00 | 10,030.00 | 1.01% | 8,907 |
| Aug 25, 2026 | 9,875.00 | 9,960.00 | 9,625.00 | 9,930.00 | 9,930.00 | -0.40% | 11,415 |
| Aug 24, 2026 | 9,920.00 | 10,185.00 | 9,890.00 | 9,970.00 | 9,970.00 | 0.25% | 15,463 |
| Aug 21, 2026 | 9,920.00 | 10,000.00 | 9,660.00 | 9,945.00 | 9,945.00 | -0.80% | 30,957 |
| Aug 20, 2026 | 9,820.00 | 10,205.00 | 9,820.00 | 10,025.00 | 10,025.00 | 1.83% | 37,389 |
| Aug 19, 2026 | 9,755.00 | 9,845.00 | 9,555.00 | 9,845.00 | 9,845.00 | -2.09% | 97,901 |
| Aug 18, 2026 | 10,470.00 | 10,470.00 | 9,935.00 | 10,055.00 | 10,055.00 | -4.78% | 44,199 |
| Aug 14, 2026 | 10,445.00 | 10,595.00 | 10,375.00 | 10,560.00 | 10,560.00 | 1.39% | 50,702 |
| Aug 13, 2026 | 10,350.00 | 10,445.00 | 10,250.00 | 10,415.00 | 10,415.00 | 0.63% | 59,770 |
| Aug 12, 2026 | 10,540.00 | 10,630.00 | 10,335.00 | 10,350.00 | 10,350.00 | -1.80% | 15,175 |
| Aug 11, 2026 | 10,400.00 | 10,575.00 | 10,290.00 | 10,540.00 | 10,540.00 | 1.79% | 29,083 |
| Aug 10, 2026 | 10,370.00 | 10,370.00 | 10,150.00 | 10,355.00 | 10,355.00 | -0.14% | 35,582 |
| Aug 7, 2026 | 10,185.00 | 10,495.00 | 10,130.00 | 10,370.00 | 10,370.00 | 0.29% | 65,102 |
| Aug 6, 2026 | 10,265.00 | 10,340.00 | 10,050.00 | 10,340.00 | 10,340.00 | 0.39% | 17,717 |
| Aug 5, 2026 | 10,455.00 | 10,550.00 | 10,280.00 | 10,300.00 | 10,300.00 | -0.10% | 20,052 |
| Aug 4, 2026 | 10,100.00 | 10,365.00 | 10,035.00 | 10,310.00 | 10,310.00 | 3.57% | 21,058 |
| Aug 3, 2026 | 9,735.00 | 10,040.00 | 9,700.00 | 9,955.00 | 9,955.00 | -0.10% | 39,895 |
| Jul 31, 2026 | 9,840.00 | 10,050.00 | 9,735.00 | 9,965.00 | 9,965.00 | 2.05% | 32,144 |
| Jul 30, 2026 | 9,395.00 | 9,995.00 | 9,395.00 | 9,765.00 | 9,765.00 | 0.62% | 25,910 |
| Jul 29, 2026 | 10,040.00 | 10,130.00 | 9,390.00 | 9,705.00 | 9,705.00 | -3.05% | 176,407 |
| Jul 28, 2026 | 10,405.00 | 10,630.00 | 9,900.00 | 10,010.00 | 10,010.00 | -5.34% | 32,895 |
| Jul 27, 2026 | 10,555.00 | 10,645.00 | 10,290.00 | 10,575.00 | 10,575.00 | 4.14% | 22,399 |
| Jul 24, 2026 | 10,155.00 | 10,155.00 | 9,860.00 | 10,155.00 | 10,155.00 | -0.54% | 16,098 |
| Jul 23, 2026 | 9,885.00 | 10,290.00 | 9,795.00 | 10,210.00 | 10,210.00 | 4.83% | 30,748 |
| Jul 22, 2026 | 9,765.00 | 9,960.00 | 9,695.00 | 9,740.00 | 9,740.00 | 0.57% | 10,058 |
| Jul 21, 2026 | 9,405.00 | 9,745.00 | 9,360.00 | 9,685.00 | 9,685.00 | 2.81% | 39,546 |
| Jul 20, 2026 | 9,750.00 | 9,780.00 | 9,420.00 | 9,420.00 | 9,420.00 | -3.68% | 24,929 |
| Jul 16, 2026 | 9,760.00 | 9,900.00 | 9,600.00 | 9,780.00 | 9,780.00 | 0.20% | 15,912 |
| Jul 15, 2026 | 9,895.00 | 9,995.00 | 9,690.00 | 9,760.00 | 9,760.00 | 1.24% | 34,157 |
| Jul 14, 2026 | 9,930.00 | 9,930.00 | 9,580.00 | 9,640.00 | 9,640.00 | -2.38% | 40,622 |