KODEX IT Hardware (KRX:266370)
South Korea · Delayed Price · Currency is KRW 47,495
+2,755 (6.16%)
At close: Mar 18, 2026
KRX:266370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 45,855.00 | 47,500.00 | 45,850.00 | 47,495.00 | 47,495.00 | 6.16% | 20,685 |
| Mar 17, 2026 | 45,820.00 | 45,820.00 | 44,695.00 | 44,740.00 | 44,740.00 | 1.42% | 24,219 |
| Mar 16, 2026 | 43,130.00 | 44,115.00 | 42,845.00 | 44,115.00 | 44,115.00 | 2.47% | 49,309 |
| Mar 13, 2026 | 41,980.00 | 43,450.00 | 41,955.00 | 43,050.00 | 43,050.00 | -1.11% | 18,166 |
| Mar 12, 2026 | 43,840.00 | 44,290.00 | 43,320.00 | 43,535.00 | 43,535.00 | -1.62% | 18,982 |
| Mar 11, 2026 | 45,150.00 | 45,450.00 | 43,635.00 | 44,250.00 | 44,250.00 | -0.03% | 55,532 |
| Mar 10, 2026 | 44,135.00 | 44,775.00 | 43,165.00 | 44,265.00 | 44,265.00 | 7.82% | 40,861 |
| Mar 9, 2026 | 41,210.00 | 42,070.00 | 39,880.00 | 41,055.00 | 41,055.00 | -7.65% | 58,330 |
| Mar 6, 2026 | 43,550.00 | 44,785.00 | 42,380.00 | 44,455.00 | 44,455.00 | -0.36% | 32,410 |
| Mar 5, 2026 | 44,370.00 | 45,580.00 | 43,535.00 | 44,615.00 | 44,615.00 | 14.13% | 58,461 |
| Mar 4, 2026 | 42,555.00 | 44,530.00 | 39,040.00 | 39,090.00 | 39,090.00 | -11.76% | 155,115 |
| Mar 3, 2026 | 47,585.00 | 48,590.00 | 44,300.00 | 44,300.00 | 44,300.00 | -10.06% | 99,203 |
| Feb 27, 2026 | 47,710.00 | 50,175.00 | 47,710.00 | 49,255.00 | 49,255.00 | -0.47% | 99,341 |
| Feb 26, 2026 | 46,945.00 | 49,490.00 | 46,770.00 | 49,490.00 | 49,490.00 | 7.14% | 106,795 |
| Feb 25, 2026 | 46,000.00 | 46,525.00 | 45,520.00 | 46,190.00 | 46,190.00 | 1.75% | 28,322 |
| Feb 24, 2026 | 43,635.00 | 45,395.00 | 43,500.00 | 45,395.00 | 45,395.00 | 4.03% | 31,363 |
| Feb 23, 2026 | 44,165.00 | 44,290.00 | 43,170.00 | 43,635.00 | 43,635.00 | 1.48% | 26,872 |
| Feb 20, 2026 | 42,055.00 | 43,065.00 | 41,905.00 | 43,000.00 | 43,000.00 | 1.71% | 13,656 |
| Feb 19, 2026 | 41,400.00 | 42,275.00 | 41,280.00 | 42,275.00 | 42,275.00 | 4.37% | 33,567 |
| Feb 13, 2026 | 40,585.00 | 40,980.00 | 40,270.00 | 40,505.00 | 40,505.00 | -0.02% | 51,455 |
| Feb 12, 2026 | 40,160.00 | 40,750.00 | 39,845.00 | 40,515.00 | 40,515.00 | 2.61% | 44,057 |
| Feb 11, 2026 | 39,430.00 | 39,700.00 | 38,695.00 | 39,485.00 | 39,485.00 | -0.40% | 26,838 |
| Feb 10, 2026 | 40,480.00 | 40,600.00 | 39,645.00 | 39,645.00 | 39,645.00 | -1.11% | 28,423 |
| Feb 9, 2026 | 39,985.00 | 40,190.00 | 39,575.00 | 40,090.00 | 40,090.00 | 4.67% | 24,450 |
| Feb 6, 2026 | 37,160.00 | 38,660.00 | 36,595.00 | 38,300.00 | 38,300.00 | -1.17% | 99,103 |
| Feb 5, 2026 | 39,125.00 | 39,925.00 | 38,550.00 | 38,755.00 | 38,755.00 | -4.88% | 87,640 |
| Feb 4, 2026 | 39,685.00 | 40,745.00 | 39,645.00 | 40,745.00 | 40,745.00 | 0.60% | 53,220 |
| Feb 3, 2026 | 39,170.00 | 40,500.00 | 38,895.00 | 40,500.00 | 40,500.00 | 7.94% | 37,204 |
| Feb 2, 2026 | 39,280.00 | 39,770.00 | 37,345.00 | 37,520.00 | 37,520.00 | -6.79% | 95,763 |
| Jan 30, 2026 | 39,135.00 | 41,200.00 | 39,135.00 | 40,255.00 | 40,255.00 | 3.07% | 52,714 |
| Jan 29, 2026 | 39,885.00 | 40,000.00 | 37,735.00 | 39,055.00 | 39,055.00 | 0.50% | 52,271 |
| Jan 28, 2026 | 38,015.00 | 38,920.00 | 37,885.00 | 38,860.00 | 38,860.00 | 3.61% | 28,886 |
| Jan 27, 2026 | 35,795.00 | 37,505.00 | 35,395.00 | 37,505.00 | 37,505.00 | 4.43% | 67,282 |
| Jan 26, 2026 | 35,760.00 | 35,945.00 | 35,645.00 | 35,915.00 | 35,915.00 | 0.79% | 25,861 |
| Jan 23, 2026 | 35,830.00 | 36,060.00 | 35,125.00 | 35,635.00 | 35,635.00 | 0.41% | 30,949 |
| Jan 22, 2026 | 35,460.00 | 35,940.00 | 35,380.00 | 35,490.00 | 35,490.00 | 2.42% | 78,872 |
| Jan 21, 2026 | 33,720.00 | 34,700.00 | 33,720.00 | 34,650.00 | 34,650.00 | 0.04% | 185,399 |
| Jan 20, 2026 | 35,240.00 | 35,240.00 | 34,235.00 | 34,635.00 | 34,635.00 | -1.72% | 32,654 |
| Jan 19, 2026 | 34,555.00 | 35,335.00 | 34,555.00 | 35,240.00 | 35,240.00 | 1.22% | 33,521 |
| Jan 16, 2026 | 34,540.00 | 34,950.00 | 34,380.00 | 34,815.00 | 34,815.00 | 1.35% | 50,779 |
| Jan 15, 2026 | 33,645.00 | 34,350.00 | 33,455.00 | 34,350.00 | 34,350.00 | 1.33% | 20,498 |
| Jan 14, 2026 | 33,710.00 | 33,980.00 | 33,450.00 | 33,900.00 | 33,900.00 | 0.36% | 26,183 |
| Jan 13, 2026 | 33,730.00 | 33,780.00 | 33,220.00 | 33,780.00 | 33,780.00 | 1.12% | 19,557 |
| Jan 12, 2026 | 33,310.00 | 33,590.00 | 32,830.00 | 33,405.00 | 33,405.00 | 0.91% | 45,261 |
| Jan 9, 2026 | 32,985.00 | 33,385.00 | 32,470.00 | 33,105.00 | 33,105.00 | -1.12% | 32,482 |
| Jan 8, 2026 | 33,160.00 | 34,375.00 | 33,000.00 | 33,480.00 | 33,480.00 | -0.01% | 29,446 |
| Jan 7, 2026 | 33,820.00 | 34,140.00 | 32,800.00 | 33,485.00 | 33,485.00 | 0.93% | 41,967 |
| Jan 6, 2026 | 32,510.00 | 33,200.00 | 31,860.00 | 33,175.00 | 33,175.00 | 2.03% | 16,906 |
| Jan 5, 2026 | 32,285.00 | 32,570.00 | 32,075.00 | 32,515.00 | 32,515.00 | 3.24% | 34,310 |
| Jan 2, 2026 | 30,355.00 | 31,550.00 | 30,205.00 | 31,495.00 | 31,495.00 | 4.63% | 29,493 |