KODEX Consumer Discretionary (KRX:266390)
South Korea · Delayed Price · Currency is KRW 9,525.00
+110.00 (1.17%)
At close: Oct 2, 2025
KRX:266390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,455.00 | 9,545.00 | 9,425.00 | 9,525.00 | 9,525.00 | 1.17% | 15,885 |
| Oct 1, 2025 | 9,460.00 | 9,470.00 | 9,400.00 | 9,415.00 | 9,415.00 | -0.58% | 15,930 |
| Sep 30, 2025 | 9,535.00 | 9,535.00 | 9,470.00 | 9,470.00 | 9,470.00 | -1.46% | 1,394 |
| Sep 29, 2025 | 9,695.00 | 9,695.00 | 9,585.00 | 9,610.00 | 9,610.00 | 1.00% | 118 |
| Sep 26, 2025 | 9,575.00 | 9,600.00 | 9,500.00 | 9,515.00 | 9,515.00 | -1.76% | 1,480 |
| Sep 25, 2025 | 9,710.00 | 9,735.00 | 9,635.00 | 9,685.00 | 9,685.00 | -0.26% | 782 |
| Sep 24, 2025 | 9,810.00 | 9,810.00 | 9,675.00 | 9,710.00 | 9,710.00 | -2.51% | 11,933 |
| Sep 23, 2025 | 10,015.00 | 10,015.00 | 9,885.00 | 9,960.00 | 9,960.00 | -0.65% | 13,938 |
| Sep 22, 2025 | 10,160.00 | 10,160.00 | 9,980.00 | 10,025.00 | 10,025.00 | -0.05% | 2,385 |
| Sep 19, 2025 | 10,165.00 | 10,165.00 | 10,010.00 | 10,030.00 | 10,030.00 | -1.62% | 4,432 |
| Sep 18, 2025 | 10,070.00 | 10,195.00 | 9,995.00 | 10,195.00 | 10,195.00 | 3.08% | 23,990 |
| Sep 17, 2025 | 9,880.00 | 9,915.00 | 9,840.00 | 9,890.00 | 9,890.00 | 0.82% | 18,692 |
| Sep 16, 2025 | 9,800.00 | 9,870.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.36% | 5,331 |
| Sep 15, 2025 | 9,680.00 | 9,795.00 | 9,650.00 | 9,775.00 | 9,775.00 | 0.77% | 30,293 |
| Sep 12, 2025 | 9,635.00 | 9,705.00 | 9,630.00 | 9,700.00 | 9,700.00 | 0.67% | 15,293 |
| Sep 11, 2025 | 9,600.00 | 9,645.00 | 9,595.00 | 9,635.00 | 9,635.00 | 0.42% | 10,336 |
| Sep 10, 2025 | 9,575.00 | 9,630.00 | 9,565.00 | 9,595.00 | 9,595.00 | 0.21% | 6,126 |
| Sep 9, 2025 | 9,565.00 | 9,610.00 | 9,530.00 | 9,575.00 | 9,575.00 | 0.10% | 1,713 |
| Sep 8, 2025 | 9,565.00 | 9,580.00 | 9,525.00 | 9,565.00 | 9,565.00 | -0.05% | 14,189 |
| Sep 5, 2025 | 9,600.00 | 9,605.00 | 9,540.00 | 9,570.00 | 9,570.00 | 0.16% | 312 |
| Sep 4, 2025 | 9,415.00 | 9,565.00 | 9,415.00 | 9,555.00 | 9,555.00 | 1.22% | 1,302 |
| Sep 3, 2025 | 9,355.00 | 9,440.00 | 9,355.00 | 9,440.00 | 9,440.00 | 1.07% | 2,572 |
| Sep 2, 2025 | 9,560.00 | 9,560.00 | 9,335.00 | 9,340.00 | 9,340.00 | -1.74% | 1,006 |
| Sep 1, 2025 | 9,600.00 | 9,600.00 | 9,485.00 | 9,505.00 | 9,505.00 | -0.99% | 297 |
| Aug 29, 2025 | 9,665.00 | 9,705.00 | 9,595.00 | 9,600.00 | 9,600.00 | -0.31% | 639 |
| Aug 28, 2025 | 9,625.00 | 9,675.00 | 9,625.00 | 9,630.00 | 9,630.00 | -0.21% | 191 |
| Aug 27, 2025 | 9,810.00 | 9,810.00 | 9,650.00 | 9,650.00 | 9,650.00 | -1.28% | 4,800 |
| Aug 26, 2025 | 9,740.00 | 9,820.00 | 9,740.00 | 9,775.00 | 9,775.00 | 0.77% | 1,772 |
| Aug 25, 2025 | 9,640.00 | 9,700.00 | 9,620.00 | 9,700.00 | 9,700.00 | 0.94% | 1,838 |
| Aug 22, 2025 | 9,655.00 | 9,665.00 | 9,605.00 | 9,610.00 | 9,610.00 | -0.36% | 1,241 |
| Aug 21, 2025 | 9,695.00 | 9,695.00 | 9,625.00 | 9,645.00 | 9,645.00 | 0.26% | 313 |
| Aug 20, 2025 | 9,555.00 | 9,650.00 | 9,450.00 | 9,620.00 | 9,620.00 | 0.63% | 2,775 |
| Aug 19, 2025 | 9,600.00 | 9,610.00 | 9,530.00 | 9,560.00 | 9,560.00 | -0.47% | 633 |
| Aug 18, 2025 | 9,685.00 | 9,730.00 | 9,605.00 | 9,605.00 | 9,605.00 | -1.08% | 840 |
| Aug 14, 2025 | 9,740.00 | 9,740.00 | 9,655.00 | 9,710.00 | 9,710.00 | 0.31% | 1,928 |
| Aug 13, 2025 | 9,730.00 | 9,730.00 | 9,580.00 | 9,680.00 | 9,680.00 | -0.36% | 3,357 |
| Aug 12, 2025 | 9,815.00 | 9,815.00 | 9,700.00 | 9,715.00 | 9,715.00 | -0.41% | 4,482 |
| Aug 11, 2025 | 9,915.00 | 9,920.00 | 9,755.00 | 9,755.00 | 9,755.00 | -1.46% | 12,276 |
| Aug 8, 2025 | 9,940.00 | 10,035.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.15% | 13,009 |
| Aug 7, 2025 | 9,880.00 | 9,995.00 | 9,880.00 | 9,915.00 | 9,915.00 | 0.61% | 23,783 |
| Aug 6, 2025 | 9,815.00 | 9,890.00 | 9,775.00 | 9,855.00 | 9,855.00 | 0.56% | 5,566 |
| Aug 5, 2025 | 9,780.00 | 9,820.00 | 9,725.00 | 9,800.00 | 9,800.00 | 1.40% | 13,872 |
| Aug 4, 2025 | 9,515.00 | 9,685.00 | 9,475.00 | 9,665.00 | 9,665.00 | 0.99% | 5,033 |
| Aug 1, 2025 | 9,815.00 | 9,815.00 | 9,550.00 | 9,570.00 | 9,570.00 | -3.04% | 26,623 |
| Jul 31, 2025 | 9,860.00 | 9,945.00 | 9,840.00 | 9,870.00 | 9,870.00 | 0.05% | 7,076 |
| Jul 30, 2025 | 9,800.00 | 9,895.00 | 9,785.00 | 9,865.00 | 9,865.00 | -0.20% | 8,533 |
| Jul 29, 2025 | 9,795.00 | 9,885.00 | 9,740.00 | 9,885.00 | 9,885.00 | 0.30% | 6,773 |
| Jul 28, 2025 | 9,915.00 | 9,915.00 | 9,780.00 | 9,855.00 | 9,855.00 | -0.10% | 1,752 |
| Jul 25, 2025 | 9,985.00 | 10,035.00 | 9,865.00 | 9,865.00 | 9,865.00 | -1.60% | 56,716 |
| Jul 24, 2025 | 10,125.00 | 10,125.00 | 9,970.00 | 10,025.00 | 10,025.00 | -1.04% | 3,091 |