KODEX MSCI Momentum (KRX:275280)
South Korea · Delayed Price · Currency is KRW 44,495
+440 (1.00%)
At close: Sep 23, 2026
KRX:275280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45,150.00 | 45,150.00 | 44,075.00 | 44,455.00 | - | 0.91% | 15,444 |
| Sep 22, 2026 | 45,175.00 | 45,175.00 | 43,855.00 | 44,055.00 | 44,055.00 | 0.52% | 1,921 |
| Sep 21, 2026 | 43,510.00 | 44,005.00 | 43,420.00 | 43,825.00 | 43,825.00 | 1.69% | 12,191 |
| Sep 18, 2026 | 42,685.00 | 43,095.00 | 42,455.00 | 43,095.00 | 43,095.00 | 3.79% | 6,605 |
| Sep 17, 2026 | 41,935.00 | 42,065.00 | 41,440.00 | 41,520.00 | 41,520.00 | -0.02% | 1,424 |
| Sep 16, 2026 | 40,690.00 | 41,650.00 | 40,690.00 | 41,530.00 | 41,530.00 | 1.81% | 3,974 |
| Sep 15, 2026 | 41,220.00 | 41,510.00 | 40,675.00 | 40,790.00 | 40,790.00 | -0.89% | 1,466 |
| Sep 14, 2026 | 41,575.00 | 41,895.00 | 41,150.00 | 41,155.00 | 41,155.00 | -4.72% | 1,947 |
| Sep 11, 2026 | 42,455.00 | 43,235.00 | 42,455.00 | 43,195.00 | 43,195.00 | -1.75% | 2,093 |
| Sep 10, 2026 | 44,150.00 | 44,150.00 | 42,900.00 | 43,965.00 | 43,965.00 | -0.42% | 575 |
| Sep 9, 2026 | 43,465.00 | 44,380.00 | 43,465.00 | 44,150.00 | 44,150.00 | 1.62% | 12,319 |
| Sep 8, 2026 | 43,875.00 | 44,770.00 | 43,250.00 | 43,445.00 | 43,445.00 | 0.20% | 7,792 |
| Sep 7, 2026 | 42,940.00 | 43,420.00 | 42,570.00 | 43,360.00 | 43,360.00 | 5.54% | 22,402 |
| Sep 4, 2026 | 40,920.00 | 41,640.00 | 40,850.00 | 41,085.00 | 41,085.00 | 1.58% | 17,112 |
| Sep 3, 2026 | 40,855.00 | 40,950.00 | 39,435.00 | 40,445.00 | 40,445.00 | -0.43% | 5,121 |
| Sep 2, 2026 | 40,750.00 | 41,420.00 | 40,450.00 | 40,620.00 | 40,620.00 | -3.86% | 9,787 |
| Sep 1, 2026 | 41,800.00 | 42,425.00 | 41,580.00 | 42,250.00 | 42,250.00 | 0.67% | 2,250 |
| Aug 31, 2026 | 40,865.00 | 42,000.00 | 40,260.00 | 41,970.00 | 41,970.00 | 0.07% | 1,657 |
| Aug 28, 2026 | 42,510.00 | 42,790.00 | 41,870.00 | 41,940.00 | 41,940.00 | -1.91% | 2,338 |
| Aug 27, 2026 | 42,985.00 | 43,240.00 | 42,125.00 | 42,755.00 | 42,755.00 | 1.41% | 8,426 |
| Aug 26, 2026 | 41,820.00 | 42,450.00 | 41,360.00 | 42,160.00 | 42,160.00 | 0.81% | 1,949 |
| Aug 25, 2026 | 40,295.00 | 41,820.00 | 39,335.00 | 41,820.00 | 41,820.00 | 1.62% | 956 |
| Aug 24, 2026 | 42,275.00 | 42,300.00 | 40,985.00 | 41,155.00 | 41,155.00 | -3.81% | 1,412 |
| Aug 21, 2026 | 41,825.00 | 42,820.00 | 41,700.00 | 42,785.00 | 42,785.00 | 1.42% | 2,244 |
| Aug 20, 2026 | 41,130.00 | 42,675.00 | 40,550.00 | 42,185.00 | 42,185.00 | 5.19% | 4,335 |
| Aug 19, 2026 | 40,045.00 | 40,760.00 | 39,500.00 | 40,105.00 | 40,105.00 | -6.29% | 1,977 |
| Aug 18, 2026 | 44,260.00 | 45,170.00 | 42,125.00 | 42,795.00 | 42,795.00 | -1.21% | 3,136 |
| Aug 14, 2026 | 43,545.00 | 43,575.00 | 42,465.00 | 43,320.00 | 43,320.00 | 1.88% | 8,631 |
| Aug 13, 2026 | 42,235.00 | 42,800.00 | 41,820.00 | 42,520.00 | 42,520.00 | 5.53% | 5,045 |
| Aug 12, 2026 | 39,290.00 | 40,980.00 | 39,290.00 | 40,290.00 | 40,290.00 | 4.51% | 5,027 |
| Aug 11, 2026 | 37,975.00 | 39,125.00 | 37,765.00 | 38,550.00 | 38,550.00 | 0.08% | 2,695 |
| Aug 10, 2026 | 38,055.00 | 39,245.00 | 38,055.00 | 38,520.00 | 38,520.00 | 1.29% | 7,634 |
| Aug 7, 2026 | 39,110.00 | 39,380.00 | 37,690.00 | 38,030.00 | 38,030.00 | -0.95% | 3,805 |
| Aug 6, 2026 | 40,290.00 | 40,335.00 | 38,385.00 | 38,395.00 | 38,395.00 | -6.63% | 3,159 |
| Aug 5, 2026 | 41,185.00 | 41,515.00 | 40,500.00 | 41,120.00 | 41,120.00 | 4.70% | 8,232 |
| Aug 4, 2026 | 39,320.00 | 39,565.00 | 37,300.00 | 39,275.00 | 39,275.00 | 1.87% | 4,016 |
| Aug 3, 2026 | 39,550.00 | 39,550.00 | 38,155.00 | 38,555.00 | 38,555.00 | -4.44% | 32,734 |
| Jul 31, 2026 | 38,450.00 | 40,600.00 | 37,720.00 | 40,345.00 | 40,345.00 | 21.28% | 7,649 |
| Jul 30, 2026 | 34,355.00 | 36,000.00 | 32,990.00 | 33,265.00 | 33,265.00 | -3.16% | 18,057 |
| Jul 29, 2026 | 36,945.00 | 37,935.00 | 31,490.00 | 34,390.00 | 34,351.00 | -6.36% | 31,186 |
| Jul 28, 2026 | 39,390.00 | 39,390.00 | 36,535.00 | 36,725.00 | 36,683.35 | -12.34% | 8,791 |
| Jul 27, 2026 | 42,155.00 | 42,155.00 | 40,365.00 | 41,895.00 | 41,847.49 | 1.01% | 3,894 |
| Jul 24, 2026 | 43,545.00 | 43,600.00 | 41,275.00 | 41,475.00 | 41,427.97 | -7.00% | 3,712 |
| Jul 23, 2026 | 43,515.00 | 44,595.00 | 43,150.00 | 44,595.00 | 44,544.43 | 4.29% | 7,318 |
| Jul 22, 2026 | 44,960.00 | 45,170.00 | 42,600.00 | 42,760.00 | 42,711.51 | 0.79% | 10,913 |
| Jul 21, 2026 | 40,855.00 | 42,815.00 | 40,200.00 | 42,425.00 | 42,376.89 | 3.86% | 22,069 |
| Jul 20, 2026 | 40,880.00 | 42,740.00 | 40,445.00 | 40,850.00 | 40,803.67 | -4.57% | 65,131 |
| Jul 16, 2026 | 43,950.00 | 43,965.00 | 42,070.00 | 42,805.00 | 42,756.46 | -7.47% | 45,771 |
| Jul 15, 2026 | 45,970.00 | 46,930.00 | 45,450.00 | 46,260.00 | 46,207.54 | 8.11% | 13,011 |
| Jul 14, 2026 | 42,300.00 | 43,520.00 | 40,000.00 | 42,790.00 | 42,741.47 | 1.13% | 22,332 |