KODEX SYNTH-S&P Global Infrastructure (KRX:269420)
South Korea · Delayed Price · Currency is KRW 21,075
-25 (-0.12%)
At close: Sep 23, 2026
KRX:269420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,095.00 | 21,105.00 | 20,905.00 | 21,050.00 | - | -0.24% | 3,005 |
| Sep 22, 2026 | 21,465.00 | 21,465.00 | 21,095.00 | 21,100.00 | 21,100.00 | -1.88% | 3,048 |
| Sep 21, 2026 | 21,695.00 | 21,695.00 | 21,505.00 | 21,505.00 | 21,505.00 | -0.65% | 1,677 |
| Sep 18, 2026 | 21,600.00 | 21,780.00 | 21,555.00 | 21,645.00 | 21,645.00 | 0.35% | 3,391 |
| Sep 17, 2026 | 21,270.00 | 21,650.00 | 21,270.00 | 21,570.00 | 21,570.00 | 2.06% | 1,350 |
| Sep 16, 2026 | 21,180.00 | 21,265.00 | 21,075.00 | 21,135.00 | 21,135.00 | 0.14% | 2,091 |
| Sep 15, 2026 | 20,930.00 | 21,185.00 | 20,925.00 | 21,105.00 | 21,105.00 | 0.24% | 3,843 |
| Sep 14, 2026 | 21,155.00 | 21,165.00 | 21,055.00 | 21,055.00 | 21,055.00 | -1.24% | 1,587 |
| Sep 11, 2026 | 21,380.00 | 21,380.00 | 21,235.00 | 21,320.00 | 21,320.00 | -0.28% | 3,317 |
| Sep 10, 2026 | 21,485.00 | 21,485.00 | 21,375.00 | 21,380.00 | 21,380.00 | -0.63% | 1,166 |
| Sep 9, 2026 | 21,475.00 | 21,580.00 | 21,470.00 | 21,515.00 | 21,515.00 | 0.49% | 1,399 |
| Sep 8, 2026 | 21,450.00 | 21,545.00 | 21,380.00 | 21,410.00 | 21,410.00 | -0.40% | 1,246 |
| Sep 7, 2026 | 21,650.00 | 21,650.00 | 21,340.00 | 21,495.00 | 21,495.00 | -0.74% | 3,070 |
| Sep 4, 2026 | 21,560.00 | 21,795.00 | 21,560.00 | 21,655.00 | 21,655.00 | -0.25% | 950 |
| Sep 3, 2026 | 21,735.00 | 21,760.00 | 21,650.00 | 21,710.00 | 21,710.00 | -0.55% | 1,180 |
| Sep 2, 2026 | 21,990.00 | 21,990.00 | 21,805.00 | 21,830.00 | 21,830.00 | -0.73% | 4,329 |
| Sep 1, 2026 | 21,985.00 | 22,090.00 | 21,920.00 | 21,990.00 | 21,990.00 | 0.02% | 1,582 |
| Aug 31, 2026 | 22,120.00 | 22,120.00 | 21,945.00 | 21,985.00 | 21,985.00 | -0.99% | 3,369 |
| Aug 28, 2026 | 22,320.00 | 22,330.00 | 22,135.00 | 22,205.00 | 22,205.00 | -1.49% | 1,793 |
| Aug 27, 2026 | 22,595.00 | 22,695.00 | 22,490.00 | 22,540.00 | 22,540.00 | 0.87% | 3,865 |
| Aug 26, 2026 | 22,330.00 | 22,450.00 | 22,220.00 | 22,345.00 | 22,345.00 | 0.07% | 1,267 |
| Aug 25, 2026 | 22,210.00 | 22,415.00 | 22,210.00 | 22,330.00 | 22,330.00 | 0.54% | 1,234 |
| Aug 24, 2026 | 22,410.00 | 22,410.00 | 22,190.00 | 22,210.00 | 22,210.00 | -1.11% | 2,347 |
| Aug 21, 2026 | 22,685.00 | 22,685.00 | 22,405.00 | 22,460.00 | 22,460.00 | -1.06% | 4,294 |
| Aug 20, 2026 | 22,695.00 | 22,740.00 | 22,485.00 | 22,700.00 | 22,700.00 | -0.04% | 1,383 |
| Aug 19, 2026 | 22,970.00 | 22,970.00 | 22,600.00 | 22,710.00 | 22,710.00 | -0.26% | 2,252 |
| Aug 18, 2026 | 22,960.00 | 23,605.00 | 22,700.00 | 22,770.00 | 22,770.00 | -0.65% | 15,006 |
| Aug 14, 2026 | 23,030.00 | 23,035.00 | 22,860.00 | 22,920.00 | 22,920.00 | -0.48% | 2,351 |
| Aug 13, 2026 | 22,995.00 | 23,050.00 | 22,785.00 | 23,030.00 | 23,030.00 | 1.01% | 1,606 |
| Aug 12, 2026 | 22,790.00 | 23,025.00 | 22,785.00 | 22,800.00 | 22,800.00 | -0.72% | 1,388 |
| Aug 11, 2026 | 23,050.00 | 23,050.00 | 22,745.00 | 22,965.00 | 22,965.00 | 0.04% | 7,374 |
| Aug 10, 2026 | 22,950.00 | 23,065.00 | 22,675.00 | 22,955.00 | 22,955.00 | -0.11% | 5,975 |
| Aug 7, 2026 | 23,000.00 | 23,115.00 | 22,980.00 | 22,980.00 | 22,980.00 | -0.09% | 1,101 |
| Aug 6, 2026 | 23,055.00 | 23,215.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.63% | 1,001 |
| Aug 5, 2026 | 23,575.00 | 23,575.00 | 23,190.00 | 23,380.00 | 23,380.00 | -0.93% | 2,592 |
| Aug 4, 2026 | 23,770.00 | 23,770.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.85% | 13,447 |
| Aug 3, 2026 | 23,485.00 | 23,795.00 | 23,380.00 | 23,400.00 | 23,400.00 | 0.06% | 4,063 |
| Jul 31, 2026 | 23,620.00 | 23,625.00 | 23,375.00 | 23,385.00 | 23,385.00 | -0.64% | 1,905 |
| Jul 30, 2026 | 23,620.00 | 23,700.00 | 23,295.00 | 23,535.00 | 23,535.00 | -0.36% | 7,397 |
| Jul 29, 2026 | 23,845.00 | 24,180.00 | 23,490.00 | 23,620.00 | 23,620.00 | -1.30% | 1,780 |
| Jul 28, 2026 | 24,000.00 | 24,515.00 | 23,910.00 | 23,930.00 | 23,930.00 | -2.72% | 1,713 |
| Jul 27, 2026 | 24,105.00 | 24,615.00 | 24,105.00 | 24,600.00 | 24,600.00 | 1.61% | 4,268 |
| Jul 24, 2026 | 24,320.00 | 24,420.00 | 24,210.00 | 24,210.00 | 24,210.00 | -0.45% | 1,003 |
| Jul 23, 2026 | 24,230.00 | 24,520.00 | 24,230.00 | 24,320.00 | 24,320.00 | 0.91% | 1,944 |
| Jul 22, 2026 | 24,030.00 | 24,340.00 | 24,030.00 | 24,100.00 | 24,100.00 | -0.65% | 1,961 |
| Jul 21, 2026 | 24,470.00 | 24,470.00 | 24,065.00 | 24,257.00 | 24,257.00 | -0.46% | 2,326 |
| Jul 20, 2026 | 24,380.00 | 24,630.00 | 24,335.00 | 24,370.00 | 24,370.00 | -0.04% | 3,776 |
| Jul 16, 2026 | 24,385.00 | 24,630.00 | 24,380.00 | 24,380.00 | 24,380.00 | -1.26% | 1,050 |
| Jul 15, 2026 | 24,630.00 | 24,745.00 | 24,400.00 | 24,690.00 | 24,690.00 | 0.24% | 1,710 |
| Jul 14, 2026 | 24,640.00 | 24,720.00 | 24,420.00 | 24,630.00 | 24,630.00 | 0.16% | 2,117 |