KODEX IT Hardware (KRX:266370)
South Korea · Delayed Price · Currency is KRW 71,970
+820 (1.15%)
At close: Sep 23, 2026
KRX:266370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72,520.00 | 72,520.00 | 70,695.00 | 71,770.00 | - | 0.87% | 13,319 |
| Sep 22, 2026 | 72,235.00 | 72,950.00 | 70,450.00 | 71,150.00 | 71,150.00 | 1.65% | 67,131 |
| Sep 21, 2026 | 69,440.00 | 70,095.00 | 68,905.00 | 69,995.00 | 69,995.00 | 2.40% | 20,323 |
| Sep 18, 2026 | 68,920.00 | 68,920.00 | 68,005.00 | 68,355.00 | 68,355.00 | 2.86% | 18,247 |
| Sep 17, 2026 | 67,700.00 | 68,365.00 | 66,455.00 | 66,455.00 | 66,455.00 | -1.12% | 12,138 |
| Sep 16, 2026 | 65,015.00 | 67,220.00 | 65,015.00 | 67,205.00 | 67,205.00 | 2.78% | 15,475 |
| Sep 15, 2026 | 65,345.00 | 66,815.00 | 65,135.00 | 65,385.00 | 65,385.00 | -0.82% | 20,208 |
| Sep 14, 2026 | 65,855.00 | 67,010.00 | 65,600.00 | 65,925.00 | 65,925.00 | -3.70% | 18,828 |
| Sep 11, 2026 | 67,620.00 | 69,145.00 | 67,620.00 | 68,460.00 | 68,460.00 | -3.31% | 33,821 |
| Sep 10, 2026 | 70,315.00 | 71,075.00 | 68,830.00 | 70,800.00 | 70,800.00 | 0.14% | 20,194 |
| Sep 9, 2026 | 68,855.00 | 71,060.00 | 68,855.00 | 70,700.00 | 70,700.00 | 2.98% | 75,003 |
| Sep 8, 2026 | 69,875.00 | 71,500.00 | 68,655.00 | 68,655.00 | 68,655.00 | -1.07% | 25,030 |
| Sep 7, 2026 | 68,540.00 | 69,560.00 | 68,300.00 | 69,400.00 | 69,400.00 | 4.95% | 68,864 |
| Sep 4, 2026 | 64,925.00 | 66,925.00 | 64,925.00 | 66,125.00 | 66,125.00 | 3.24% | 108,689 |
| Sep 3, 2026 | 66,065.00 | 66,335.00 | 62,615.00 | 64,050.00 | 64,050.00 | -1.59% | 47,339 |
| Sep 2, 2026 | 65,250.00 | 66,500.00 | 65,010.00 | 65,085.00 | 65,085.00 | -3.27% | 44,932 |
| Sep 1, 2026 | 67,405.00 | 68,470.00 | 66,390.00 | 67,285.00 | 67,285.00 | -0.52% | 41,968 |
| Aug 31, 2026 | 65,050.00 | 67,635.00 | 63,830.00 | 67,635.00 | 67,635.00 | 0.93% | 42,269 |
| Aug 28, 2026 | 67,695.00 | 68,725.00 | 66,910.00 | 67,010.00 | 67,010.00 | -1.26% | 25,795 |
| Aug 27, 2026 | 68,540.00 | 68,800.00 | 66,685.00 | 67,865.00 | 67,865.00 | 2.43% | 54,163 |
| Aug 26, 2026 | 65,775.00 | 67,040.00 | 65,125.00 | 66,255.00 | 66,255.00 | -0.02% | 24,811 |
| Aug 25, 2026 | 63,265.00 | 66,270.00 | 61,365.00 | 66,270.00 | 66,270.00 | 1.57% | 53,869 |
| Aug 24, 2026 | 66,755.00 | 67,440.00 | 64,880.00 | 65,245.00 | 65,245.00 | -2.60% | 41,136 |
| Aug 21, 2026 | 65,775.00 | 67,500.00 | 65,680.00 | 66,990.00 | 66,990.00 | -0.81% | 20,758 |
| Aug 20, 2026 | 65,435.00 | 67,915.00 | 64,360.00 | 67,540.00 | 67,540.00 | 7.45% | 49,946 |
| Aug 19, 2026 | 63,275.00 | 65,085.00 | 62,525.00 | 62,855.00 | 62,855.00 | -6.41% | 67,109 |
| Aug 18, 2026 | 70,485.00 | 71,790.00 | 66,300.00 | 67,160.00 | 67,160.00 | -2.57% | 63,280 |
| Aug 14, 2026 | 69,025.00 | 69,345.00 | 67,045.00 | 68,935.00 | 68,935.00 | 4.07% | 29,774 |
| Aug 13, 2026 | 65,385.00 | 67,755.00 | 65,265.00 | 66,240.00 | 66,240.00 | 5.28% | 24,121 |
| Aug 12, 2026 | 60,535.00 | 63,955.00 | 60,335.00 | 62,920.00 | 62,920.00 | 4.75% | 38,852 |
| Aug 11, 2026 | 58,835.00 | 60,680.00 | 57,885.00 | 60,065.00 | 60,065.00 | 0.99% | 54,962 |
| Aug 10, 2026 | 59,290.00 | 60,780.00 | 58,560.00 | 59,475.00 | 59,475.00 | 1.67% | 56,377 |
| Aug 7, 2026 | 59,950.00 | 61,025.00 | 57,500.00 | 58,500.00 | 58,500.00 | -0.47% | 127,935 |
| Aug 6, 2026 | 61,900.00 | 62,340.00 | 58,640.00 | 58,775.00 | 58,775.00 | -7.88% | 73,043 |
| Aug 5, 2026 | 64,090.00 | 64,690.00 | 62,530.00 | 63,800.00 | 63,800.00 | 6.06% | 59,566 |
| Aug 4, 2026 | 61,295.00 | 61,295.00 | 56,590.00 | 60,155.00 | 60,155.00 | 2.66% | 221,223 |
| Aug 3, 2026 | 60,430.00 | 61,305.00 | 58,530.00 | 58,595.00 | 58,595.00 | -6.54% | 114,536 |
| Jul 31, 2026 | 59,255.00 | 62,695.00 | 57,310.00 | 62,695.00 | 62,695.00 | 26.67% | 114,678 |
| Jul 30, 2026 | 51,120.00 | 54,535.00 | 48,890.00 | 49,495.00 | 49,495.00 | -5.05% | 828,904 |
| Jul 29, 2026 | 57,620.00 | 58,870.00 | 47,375.00 | 52,130.00 | 52,130.00 | -7.27% | 769,886 |
| Jul 28, 2026 | 60,640.00 | 60,920.00 | 56,215.00 | 56,215.00 | 56,215.00 | -14.53% | 234,749 |
| Jul 27, 2026 | 66,360.00 | 66,360.00 | 63,000.00 | 65,770.00 | 65,770.00 | 2.37% | 107,244 |
| Jul 24, 2026 | 68,710.00 | 68,865.00 | 64,050.00 | 64,250.00 | 64,250.00 | -8.46% | 129,345 |
| Jul 23, 2026 | 68,615.00 | 70,185.00 | 67,280.00 | 70,185.00 | 70,185.00 | 6.05% | 132,163 |
| Jul 22, 2026 | 70,445.00 | 71,380.00 | 66,180.00 | 66,180.00 | 66,180.00 | -0.05% | 111,100 |
| Jul 21, 2026 | 63,885.00 | 67,045.00 | 62,645.00 | 66,215.00 | 66,215.00 | 3.65% | 154,463 |
| Jul 20, 2026 | 63,660.00 | 67,695.00 | 63,190.00 | 63,885.00 | 63,885.00 | -3.89% | 293,058 |
| Jul 16, 2026 | 68,750.00 | 69,140.00 | 66,265.00 | 66,470.00 | 66,470.00 | -9.93% | 212,310 |
| Jul 15, 2026 | 72,545.00 | 75,070.00 | 71,895.00 | 73,795.00 | 73,795.00 | 9.74% | 142,090 |
| Jul 14, 2026 | 66,275.00 | 68,775.00 | 61,915.00 | 67,245.00 | 67,245.00 | 1.20% | 578,557 |