KODEX Consumer Discretionary (KRX:266390)
South Korea · Delayed Price · Currency is KRW 14,800
-285 (-1.89%)
At close: Sep 23, 2026
KRX:266390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,085.00 | 15,090.00 | 14,780.00 | 14,800.00 | - | -1.89% | 1,239 |
| Sep 22, 2026 | 15,015.00 | 15,160.00 | 14,950.00 | 15,085.00 | 15,085.00 | 2.13% | 1,346 |
| Sep 21, 2026 | 14,765.00 | 14,920.00 | 14,765.00 | 14,770.00 | 14,770.00 | -0.54% | 2,185 |
| Sep 18, 2026 | 15,290.00 | 15,290.00 | 14,850.00 | 14,850.00 | 14,850.00 | -0.87% | 4,129 |
| Sep 17, 2026 | 15,190.00 | 15,190.00 | 14,980.00 | 14,980.00 | 14,980.00 | -0.13% | 2,147 |
| Sep 16, 2026 | 14,955.00 | 15,160.00 | 14,955.00 | 15,000.00 | 15,000.00 | 0.30% | 1,301 |
| Sep 15, 2026 | 14,950.00 | 15,155.00 | 14,945.00 | 14,955.00 | 14,955.00 | -0.43% | 851 |
| Sep 14, 2026 | 14,770.00 | 15,200.00 | 14,675.00 | 15,020.00 | 15,020.00 | 1.08% | 2,357 |
| Sep 11, 2026 | 14,755.00 | 14,925.00 | 14,705.00 | 14,860.00 | 14,860.00 | -0.17% | 841 |
| Sep 10, 2026 | 15,040.00 | 15,040.00 | 14,680.00 | 14,885.00 | 14,885.00 | -1.03% | 3,168 |
| Sep 9, 2026 | 15,435.00 | 15,435.00 | 15,040.00 | 15,040.00 | 15,040.00 | -2.81% | 3,472 |
| Sep 8, 2026 | 15,540.00 | 15,660.00 | 15,345.00 | 15,475.00 | 15,475.00 | 0.49% | 2,823 |
| Sep 7, 2026 | 15,380.00 | 15,520.00 | 15,215.00 | 15,400.00 | 15,400.00 | 1.52% | 5,315 |
| Sep 4, 2026 | 15,085.00 | 15,335.00 | 15,080.00 | 15,170.00 | 15,170.00 | 2.15% | 13,374 |
| Sep 3, 2026 | 15,095.00 | 15,265.00 | 14,760.00 | 14,850.00 | 14,850.00 | -1.88% | 6,404 |
| Sep 2, 2026 | 14,895.00 | 15,280.00 | 14,895.00 | 15,135.00 | 15,135.00 | -0.88% | 4,849 |
| Sep 1, 2026 | 15,125.00 | 15,350.00 | 14,985.00 | 15,270.00 | 15,270.00 | -0.55% | 26,789 |
| Aug 31, 2026 | 14,910.00 | 15,355.00 | 14,910.00 | 15,355.00 | 15,355.00 | 1.89% | 3,179 |
| Aug 28, 2026 | 14,860.00 | 15,125.00 | 14,715.00 | 15,070.00 | 15,070.00 | 1.82% | 2,908 |
| Aug 27, 2026 | 15,050.00 | 15,050.00 | 14,765.00 | 14,800.00 | 14,800.00 | -1.66% | 5,189 |
| Aug 26, 2026 | 14,760.00 | 15,050.00 | 14,760.00 | 15,050.00 | 15,050.00 | 2.59% | 3,307 |
| Aug 25, 2026 | 14,680.00 | 14,710.00 | 14,355.00 | 14,670.00 | 14,670.00 | -0.34% | 4,299 |
| Aug 24, 2026 | 14,375.00 | 14,725.00 | 14,375.00 | 14,720.00 | 14,720.00 | 2.51% | 2,097 |
| Aug 21, 2026 | 14,190.00 | 14,430.00 | 14,145.00 | 14,360.00 | 14,360.00 | 0.14% | 1,150 |
| Aug 20, 2026 | 14,595.00 | 14,640.00 | 14,340.00 | 14,340.00 | 14,340.00 | -1.61% | 6,239 |
| Aug 19, 2026 | 14,565.00 | 14,655.00 | 14,335.00 | 14,575.00 | 14,575.00 | -2.57% | 1,653 |
| Aug 18, 2026 | 15,420.00 | 15,420.00 | 14,720.00 | 14,960.00 | 14,960.00 | -1.25% | 4,826 |
| Aug 14, 2026 | 15,280.00 | 15,285.00 | 14,972.00 | 15,150.00 | 15,150.00 | 2.26% | 12,476 |
| Aug 13, 2026 | 15,000.00 | 15,015.00 | 14,790.00 | 14,815.00 | 14,815.00 | -0.10% | 3,849 |
| Aug 12, 2026 | 14,750.00 | 15,125.00 | 14,750.00 | 14,830.00 | 14,830.00 | 1.58% | 4,241 |
| Aug 11, 2026 | 14,575.00 | 14,835.00 | 14,485.00 | 14,600.00 | 14,600.00 | -0.61% | 1,072 |
| Aug 10, 2026 | 14,745.00 | 14,745.00 | 14,245.00 | 14,690.00 | 14,690.00 | -0.41% | 11,957 |
| Aug 7, 2026 | 14,780.00 | 14,780.00 | 14,335.00 | 14,750.00 | 14,750.00 | 0.07% | 2,840 |
| Aug 6, 2026 | 14,410.00 | 14,785.00 | 14,410.00 | 14,740.00 | 14,740.00 | 2.11% | 11,883 |
| Aug 5, 2026 | 14,570.00 | 14,790.00 | 14,435.00 | 14,435.00 | 14,435.00 | 1.33% | 2,679 |
| Aug 4, 2026 | 14,000.00 | 14,275.00 | 13,870.00 | 14,245.00 | 14,245.00 | 2.59% | 1,114 |
| Aug 3, 2026 | 13,685.00 | 14,165.00 | 13,685.00 | 13,885.00 | 13,885.00 | -1.45% | 40,237 |
| Jul 31, 2026 | 13,785.00 | 14,100.00 | 13,680.00 | 14,090.00 | 14,090.00 | 3.79% | 4,210 |
| Jul 30, 2026 | 13,840.00 | 14,115.00 | 13,550.00 | 13,575.00 | 13,575.00 | -1.89% | 9,050 |
| Jul 29, 2026 | 14,280.00 | 14,615.00 | 13,580.00 | 13,950.00 | 13,836.00 | -1.38% | 5,290 |
| Jul 28, 2026 | 14,635.00 | 14,635.00 | 14,085.00 | 14,145.00 | 14,029.41 | -4.23% | 2,692 |
| Jul 27, 2026 | 14,585.00 | 14,920.00 | 14,585.00 | 14,770.00 | 14,649.30 | 1.23% | 2,555 |
| Jul 24, 2026 | 14,850.00 | 14,865.00 | 14,380.00 | 14,590.00 | 14,470.77 | -2.11% | 3,082 |
| Jul 23, 2026 | 14,565.00 | 14,950.00 | 14,565.00 | 14,905.00 | 14,783.20 | 0.24% | 10,683 |
| Jul 22, 2026 | 14,825.00 | 15,085.00 | 14,825.00 | 14,870.00 | 14,748.48 | 1.36% | 630 |
| Jul 21, 2026 | 14,400.00 | 14,760.00 | 14,185.00 | 14,670.00 | 14,550.12 | 1.87% | 6,778 |
| Jul 20, 2026 | 15,065.00 | 15,065.00 | 14,400.00 | 14,400.00 | 14,282.32 | -5.91% | 4,361 |
| Jul 16, 2026 | 15,495.00 | 15,590.00 | 15,185.00 | 15,305.00 | 15,179.93 | -1.67% | 7,409 |
| Jul 15, 2026 | 15,595.00 | 15,810.00 | 15,400.00 | 15,565.00 | 15,437.80 | 1.60% | 763 |
| Jul 14, 2026 | 15,985.00 | 15,985.00 | 15,165.00 | 15,320.00 | 15,194.80 | -3.10% | 2,658 |