KODEX Consumer Staples (KRX:266410)
South Korea · Delayed Price · Currency is KRW 9,550.00
-25.00 (-0.26%)
At close: Sep 23, 2026
KRX:266410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,560.00 | 9,600.00 | 9,480.00 | 9,500.00 | - | -0.78% | 64,007 |
| Sep 22, 2026 | 9,540.00 | 9,610.00 | 9,440.00 | 9,575.00 | 9,575.00 | -0.16% | 9,924 |
| Sep 21, 2026 | 9,585.00 | 9,670.00 | 9,505.00 | 9,590.00 | 9,590.00 | 0.52% | 8,728 |
| Sep 18, 2026 | 9,615.00 | 9,670.00 | 9,495.00 | 9,540.00 | 9,540.00 | -0.10% | 8,033 |
| Sep 17, 2026 | 9,575.00 | 9,690.00 | 9,505.00 | 9,550.00 | 9,550.00 | 0.58% | 13,029 |
| Sep 16, 2026 | 9,555.00 | 9,570.00 | 9,415.00 | 9,495.00 | 9,495.00 | -0.84% | 22,591 |
| Sep 15, 2026 | 9,675.00 | 9,700.00 | 9,545.00 | 9,575.00 | 9,575.00 | -1.69% | 5,132 |
| Sep 14, 2026 | 9,700.00 | 9,740.00 | 9,575.00 | 9,740.00 | 9,740.00 | 0.88% | 61,408 |
| Sep 11, 2026 | 9,420.00 | 9,660.00 | 9,400.00 | 9,655.00 | 9,655.00 | 0.99% | 13,270 |
| Sep 10, 2026 | 9,610.00 | 9,615.00 | 9,370.00 | 9,560.00 | 9,560.00 | -0.31% | 14,531 |
| Sep 9, 2026 | 9,680.00 | 9,680.00 | 9,515.00 | 9,590.00 | 9,590.00 | -0.98% | 11,893 |
| Sep 8, 2026 | 9,775.00 | 9,830.00 | 9,605.00 | 9,685.00 | 9,685.00 | -0.51% | 217,779 |
| Sep 7, 2026 | 9,950.00 | 9,950.00 | 9,705.00 | 9,735.00 | 9,735.00 | -2.21% | 41,949 |
| Sep 4, 2026 | 10,060.00 | 10,075.00 | 9,865.00 | 9,955.00 | 9,955.00 | -1.53% | 13,032 |
| Sep 3, 2026 | 10,215.00 | 10,355.00 | 9,855.00 | 10,110.00 | 10,110.00 | -0.34% | 80,996 |
| Sep 2, 2026 | 10,205.00 | 10,325.00 | 10,145.00 | 10,145.00 | 10,145.00 | -1.70% | 31,889 |
| Sep 1, 2026 | 10,545.00 | 10,670.00 | 10,320.00 | 10,320.00 | 10,320.00 | -2.92% | 106,927 |
| Aug 31, 2026 | 10,555.00 | 10,660.00 | 10,425.00 | 10,630.00 | 10,630.00 | -0.09% | 105,407 |
| Aug 28, 2026 | 10,175.00 | 10,695.00 | 10,175.00 | 10,640.00 | 10,640.00 | 4.72% | 31,151 |
| Aug 27, 2026 | 10,335.00 | 10,405.00 | 10,120.00 | 10,160.00 | 10,160.00 | -1.74% | 41,422 |
| Aug 26, 2026 | 10,280.00 | 10,490.00 | 10,280.00 | 10,340.00 | 10,340.00 | 0.39% | 77,244 |
| Aug 25, 2026 | 10,005.00 | 10,310.00 | 9,990.00 | 10,300.00 | 10,300.00 | 1.93% | 30,079 |
| Aug 24, 2026 | 9,785.00 | 10,105.00 | 9,785.00 | 10,105.00 | 10,105.00 | 3.32% | 34,664 |
| Aug 21, 2026 | 9,805.00 | 9,845.00 | 9,670.00 | 9,780.00 | 9,780.00 | -0.41% | 20,087 |
| Aug 20, 2026 | 9,670.00 | 9,820.00 | 9,595.00 | 9,820.00 | 9,820.00 | 1.50% | 12,992 |
| Aug 19, 2026 | 9,660.00 | 9,685.00 | 9,535.00 | 9,675.00 | 9,675.00 | -0.62% | 19,767 |
| Aug 18, 2026 | 9,845.00 | 9,845.00 | 9,615.00 | 9,735.00 | 9,735.00 | -1.17% | 121,770 |
| Aug 14, 2026 | 9,730.00 | 9,875.00 | 9,705.00 | 9,850.00 | 9,850.00 | 1.55% | 13,419 |
| Aug 13, 2026 | 9,795.00 | 9,975.00 | 9,680.00 | 9,700.00 | 9,700.00 | -1.37% | 150,338 |
| Aug 12, 2026 | 9,745.00 | 10,100.00 | 9,730.00 | 9,835.00 | 9,835.00 | 0.92% | 40,855 |
| Aug 11, 2026 | 9,830.00 | 9,910.00 | 9,690.00 | 9,745.00 | 9,745.00 | -1.12% | 18,483 |
| Aug 10, 2026 | 9,815.00 | 9,900.00 | 9,580.00 | 9,855.00 | 9,855.00 | -0.90% | 25,343 |
| Aug 7, 2026 | 9,610.00 | 9,945.00 | 9,530.00 | 9,945.00 | 9,945.00 | 2.84% | 30,563 |
| Aug 6, 2026 | 9,305.00 | 9,670.00 | 9,305.00 | 9,670.00 | 9,670.00 | 4.26% | 131,466 |
| Aug 5, 2026 | 9,285.00 | 9,370.00 | 9,160.00 | 9,275.00 | 9,275.00 | 0.32% | 25,600 |
| Aug 4, 2026 | 8,995.00 | 9,305.00 | 8,995.00 | 9,245.00 | 9,245.00 | 3.41% | 58,727 |
| Aug 3, 2026 | 8,900.00 | 9,140.00 | 8,900.00 | 8,940.00 | 8,940.00 | -0.67% | 20,778 |
| Jul 31, 2026 | 9,155.00 | 9,155.00 | 8,715.00 | 9,000.00 | 9,000.00 | -1.48% | 105,971 |
| Jul 30, 2026 | 9,045.00 | 9,320.00 | 8,910.00 | 9,135.00 | 9,135.00 | 1.68% | 235,656 |
| Jul 29, 2026 | 9,080.00 | 9,485.00 | 8,925.00 | 9,035.00 | 8,984.00 | 0.33% | 79,088 |
| Jul 28, 2026 | 9,185.00 | 9,185.00 | 8,925.00 | 9,005.00 | 8,954.17 | -2.65% | 6,919 |
| Jul 27, 2026 | 9,175.00 | 9,350.00 | 9,170.00 | 9,250.00 | 9,197.79 | 2.21% | 5,770 |
| Jul 24, 2026 | 9,030.00 | 9,225.00 | 9,030.00 | 9,050.00 | 8,998.92 | -0.22% | 18,707 |
| Jul 23, 2026 | 8,840.00 | 9,085.00 | 8,840.00 | 9,070.00 | 9,018.80 | 2.60% | 10,064 |
| Jul 22, 2026 | 9,055.00 | 9,090.00 | 8,840.00 | 8,840.00 | 8,790.10 | -1.45% | 8,764 |
| Jul 21, 2026 | 8,915.00 | 9,060.00 | 8,850.00 | 8,970.00 | 8,919.37 | 0.96% | 5,603 |
| Jul 20, 2026 | 9,130.00 | 9,130.00 | 8,875.00 | 8,885.00 | 8,834.85 | -2.63% | 7,407 |
| Jul 16, 2026 | 9,070.00 | 9,200.00 | 8,910.00 | 9,125.00 | 9,073.49 | 1.16% | 4,298 |
| Jul 15, 2026 | 9,070.00 | 9,070.00 | 8,880.00 | 9,020.00 | 8,969.08 | 0.84% | 9,432 |
| Jul 14, 2026 | 9,215.00 | 9,215.00 | 8,845.00 | 8,945.00 | 8,894.51 | -2.93% | 12,144 |