KODEX Healthcare (KRX:266420)
South Korea · Delayed Price · Currency is KRW 15,590
-60 (-0.38%)
At close: Sep 23, 2026
KRX:266420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,650.00 | 15,860.00 | 15,580.00 | 15,590.00 | - | -0.38% | 10,151 |
| Sep 22, 2026 | 16,010.00 | 16,020.00 | 15,630.00 | 15,650.00 | 15,650.00 | -2.07% | 15,447 |
| Sep 21, 2026 | 15,900.00 | 16,075.00 | 15,790.00 | 15,980.00 | 15,980.00 | 0.50% | 10,591 |
| Sep 18, 2026 | 16,025.00 | 16,140.00 | 15,820.00 | 15,900.00 | 15,900.00 | -1.18% | 22,180 |
| Sep 17, 2026 | 15,935.00 | 16,140.00 | 15,905.00 | 16,090.00 | 16,090.00 | 1.29% | 15,373 |
| Sep 16, 2026 | 15,865.00 | 15,960.00 | 15,700.00 | 15,885.00 | 15,885.00 | -0.94% | 8,807 |
| Sep 15, 2026 | 15,915.00 | 16,235.00 | 15,915.00 | 16,035.00 | 16,035.00 | 0.22% | 9,655 |
| Sep 14, 2026 | 15,850.00 | 16,145.00 | 15,695.00 | 16,000.00 | 16,000.00 | -1.02% | 12,965 |
| Sep 11, 2026 | 16,000.00 | 16,230.00 | 15,950.00 | 16,165.00 | 16,165.00 | -1.67% | 20,531 |
| Sep 10, 2026 | 16,465.00 | 16,465.00 | 16,085.00 | 16,440.00 | 16,440.00 | -0.75% | 19,005 |
| Sep 9, 2026 | 16,465.00 | 16,600.00 | 16,360.00 | 16,565.00 | 16,565.00 | 0.06% | 20,687 |
| Sep 8, 2026 | 16,990.00 | 16,990.00 | 16,555.00 | 16,555.00 | 16,555.00 | -2.04% | 20,891 |
| Sep 7, 2026 | 16,920.00 | 16,990.00 | 16,750.00 | 16,900.00 | 16,900.00 | -0.12% | 16,329 |
| Sep 4, 2026 | 16,945.00 | 16,955.00 | 16,705.00 | 16,920.00 | 16,920.00 | 1.08% | 11,056 |
| Sep 3, 2026 | 17,150.00 | 17,305.00 | 16,570.00 | 16,740.00 | 16,740.00 | -1.70% | 12,669 |
| Sep 2, 2026 | 17,100.00 | 17,550.00 | 16,910.00 | 17,030.00 | 17,030.00 | -2.18% | 11,965 |
| Sep 1, 2026 | 17,595.00 | 17,610.00 | 17,270.00 | 17,410.00 | 17,410.00 | -1.19% | 12,816 |
| Aug 31, 2026 | 17,645.00 | 17,645.00 | 17,115.00 | 17,620.00 | 17,620.00 | -1.43% | 18,438 |
| Aug 28, 2026 | 17,760.00 | 17,935.00 | 17,540.00 | 17,875.00 | 17,875.00 | -0.33% | 22,949 |
| Aug 27, 2026 | 17,810.00 | 18,055.00 | 17,750.00 | 17,935.00 | 17,935.00 | -0.58% | 27,622 |
| Aug 26, 2026 | 17,810.00 | 18,175.00 | 17,755.00 | 18,040.00 | 18,040.00 | 1.49% | 18,696 |
| Aug 25, 2026 | 17,750.00 | 17,895.00 | 17,330.00 | 17,775.00 | 17,775.00 | -1.36% | 18,678 |
| Aug 24, 2026 | 17,695.00 | 18,175.00 | 17,565.00 | 18,020.00 | 18,020.00 | 2.71% | 41,675 |
| Aug 21, 2026 | 17,710.00 | 17,790.00 | 17,215.00 | 17,545.00 | 17,545.00 | -3.31% | 37,543 |
| Aug 20, 2026 | 18,645.00 | 18,670.00 | 17,925.00 | 18,145.00 | 18,145.00 | 2.37% | 57,556 |
| Aug 19, 2026 | 17,440.00 | 17,830.00 | 17,145.00 | 17,725.00 | 17,725.00 | 0.28% | 29,603 |
| Aug 18, 2026 | 18,215.00 | 18,315.00 | 17,550.00 | 17,675.00 | 17,675.00 | -3.84% | 63,781 |
| Aug 14, 2026 | 18,485.00 | 18,775.00 | 18,155.00 | 18,380.00 | 18,380.00 | -1.32% | 28,418 |
| Aug 13, 2026 | 18,340.00 | 18,645.00 | 18,120.00 | 18,625.00 | 18,625.00 | 0.95% | 86,708 |
| Aug 12, 2026 | 18,850.00 | 18,970.00 | 18,360.00 | 18,450.00 | 18,450.00 | -3.12% | 56,508 |
| Aug 11, 2026 | 18,685.00 | 19,285.00 | 18,605.00 | 19,045.00 | 19,045.00 | 1.03% | 67,751 |
| Aug 10, 2026 | 18,160.00 | 18,895.00 | 18,000.00 | 18,850.00 | 18,850.00 | 4.90% | 94,759 |
| Aug 7, 2026 | 17,525.00 | 17,970.00 | 17,285.00 | 17,970.00 | 17,970.00 | 2.63% | 34,114 |
| Aug 6, 2026 | 17,335.00 | 17,845.00 | 17,000.00 | 17,510.00 | 17,510.00 | 2.07% | 76,655 |
| Aug 5, 2026 | 17,055.00 | 17,390.00 | 16,895.00 | 17,155.00 | 17,155.00 | 1.21% | 19,067 |
| Aug 4, 2026 | 15,850.00 | 16,950.00 | 15,850.00 | 16,950.00 | 16,950.00 | 6.00% | 26,212 |
| Aug 3, 2026 | 15,500.00 | 16,295.00 | 15,365.00 | 15,990.00 | 15,990.00 | 1.36% | 30,293 |
| Jul 31, 2026 | 15,275.00 | 15,820.00 | 15,220.00 | 15,775.00 | 15,775.00 | 3.34% | 21,554 |
| Jul 30, 2026 | 15,000.00 | 15,720.00 | 14,975.00 | 15,265.00 | 15,265.00 | 0.30% | 37,616 |
| Jul 29, 2026 | 15,780.00 | 15,930.00 | 14,670.00 | 15,220.00 | 15,220.00 | -3.67% | 81,007 |
| Jul 28, 2026 | 15,900.00 | 16,235.00 | 15,460.00 | 15,800.00 | 15,800.00 | -2.68% | 34,315 |
| Jul 27, 2026 | 16,065.00 | 16,550.00 | 15,925.00 | 16,235.00 | 16,235.00 | 1.53% | 25,105 |
| Jul 24, 2026 | 15,645.00 | 16,280.00 | 15,645.00 | 15,990.00 | 15,990.00 | 1.27% | 60,065 |
| Jul 23, 2026 | 15,115.00 | 15,790.00 | 15,115.00 | 15,790.00 | 15,790.00 | 4.64% | 32,003 |
| Jul 22, 2026 | 15,530.00 | 15,655.00 | 15,040.00 | 15,090.00 | 15,090.00 | -1.37% | 25,353 |
| Jul 21, 2026 | 15,525.00 | 15,525.00 | 15,015.00 | 15,300.00 | 15,300.00 | -0.65% | 23,958 |
| Jul 20, 2026 | 15,905.00 | 15,905.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.99% | 22,295 |
| Jul 16, 2026 | 16,115.00 | 16,310.00 | 15,765.00 | 16,040.00 | 16,040.00 | -1.50% | 22,429 |
| Jul 15, 2026 | 15,790.00 | 16,470.00 | 15,790.00 | 16,285.00 | 16,285.00 | 4.53% | 81,779 |
| Jul 14, 2026 | 15,975.00 | 16,035.00 | 15,135.00 | 15,580.00 | 15,580.00 | -2.84% | 46,184 |