KODEX MSCI Value (KRX:275290)
South Korea · Delayed Price · Currency is KRW 35,830
+480 (1.36%)
Sep 23, 2026, 3:30 PM KST
KRX:275290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 36,150.00 | 36,195.00 | 35,605.00 | 35,830.00 | - | 1.36% | 10,293 |
| Sep 22, 2026 | 36,185.00 | 36,325.00 | 35,335.00 | 35,350.00 | 35,350.00 | -0.10% | 10,429 |
| Sep 21, 2026 | 35,295.00 | 35,690.00 | 35,195.00 | 35,385.00 | 35,385.00 | 1.87% | 4,212 |
| Sep 18, 2026 | 34,615.00 | 34,960.00 | 34,460.00 | 34,735.00 | 34,735.00 | 2.46% | 5,497 |
| Sep 17, 2026 | 34,120.00 | 34,175.00 | 33,820.00 | 33,900.00 | 33,900.00 | -0.34% | 865 |
| Sep 16, 2026 | 33,275.00 | 34,015.00 | 33,275.00 | 34,015.00 | 34,015.00 | 1.72% | 1,442 |
| Sep 15, 2026 | 33,465.00 | 33,925.00 | 33,345.00 | 33,440.00 | 33,440.00 | -0.77% | 1,081 |
| Sep 14, 2026 | 33,745.00 | 34,180.00 | 33,585.00 | 33,700.00 | 33,700.00 | -3.70% | 2,584 |
| Sep 11, 2026 | 34,525.00 | 34,995.00 | 34,525.00 | 34,995.00 | 34,995.00 | -2.03% | 618 |
| Sep 10, 2026 | 35,445.00 | 35,780.00 | 34,850.00 | 35,720.00 | 35,720.00 | 0.80% | 968 |
| Sep 9, 2026 | 35,315.00 | 35,940.00 | 35,230.00 | 35,435.00 | 35,435.00 | 0.34% | 5,440 |
| Sep 8, 2026 | 35,440.00 | 36,360.00 | 35,250.00 | 35,315.00 | 35,315.00 | 0.40% | 5,919 |
| Sep 7, 2026 | 34,790.00 | 35,290.00 | 34,665.00 | 35,175.00 | 35,175.00 | 4.41% | 13,353 |
| Sep 4, 2026 | 33,520.00 | 33,970.00 | 33,350.00 | 33,690.00 | 33,690.00 | 2.45% | 3,255 |
| Sep 3, 2026 | 33,210.00 | 33,490.00 | 32,645.00 | 32,885.00 | 32,885.00 | 0.29% | 678 |
| Sep 2, 2026 | 33,305.00 | 33,575.00 | 32,790.00 | 32,790.00 | 32,790.00 | -3.95% | 705 |
| Sep 1, 2026 | 33,765.00 | 34,400.00 | 33,745.00 | 34,140.00 | 34,140.00 | 0.98% | 4,120 |
| Aug 31, 2026 | 32,910.00 | 33,905.00 | 32,750.00 | 33,810.00 | 33,810.00 | 0.51% | 10,788 |
| Aug 28, 2026 | 34,025.00 | 34,245.00 | 33,640.00 | 33,640.00 | 33,640.00 | -1.35% | 457 |
| Aug 27, 2026 | 34,785.00 | 34,975.00 | 34,100.00 | 34,100.00 | 34,100.00 | - | 821 |
| Aug 26, 2026 | 33,705.00 | 34,415.00 | 33,600.00 | 34,100.00 | 34,100.00 | 1.17% | 2,469 |
| Aug 25, 2026 | 32,670.00 | 33,710.00 | 32,295.00 | 33,705.00 | 33,705.00 | 0.60% | 452 |
| Aug 24, 2026 | 34,315.00 | 34,315.00 | 33,340.00 | 33,505.00 | 33,505.00 | -3.05% | 2,600 |
| Aug 21, 2026 | 33,860.00 | 34,795.00 | 33,860.00 | 34,560.00 | 34,560.00 | 2.02% | 7,380 |
| Aug 20, 2026 | 33,095.00 | 34,270.00 | 32,800.00 | 33,875.00 | 33,875.00 | 5.55% | 3,015 |
| Aug 19, 2026 | 32,505.00 | 32,595.00 | 31,795.00 | 32,095.00 | 32,095.00 | -5.80% | 1,806 |
| Aug 18, 2026 | 35,175.00 | 35,965.00 | 33,860.00 | 34,070.00 | 34,070.00 | -1.47% | 2,966 |
| Aug 14, 2026 | 34,260.00 | 34,580.00 | 34,015.00 | 34,580.00 | 34,580.00 | 3.70% | 2,839 |
| Aug 13, 2026 | 33,355.00 | 33,930.00 | 33,185.00 | 33,345.00 | 33,345.00 | 3.70% | 1,853 |
| Aug 12, 2026 | 31,745.00 | 32,715.00 | 31,675.00 | 32,155.00 | 32,155.00 | 2.93% | 2,593 |
| Aug 11, 2026 | 30,450.00 | 31,470.00 | 30,450.00 | 31,240.00 | 31,240.00 | 1.51% | 1,608 |
| Aug 10, 2026 | 31,070.00 | 31,070.00 | 30,500.00 | 30,775.00 | 30,775.00 | 0.62% | 686 |
| Aug 7, 2026 | 31,455.00 | 31,455.00 | 30,450.00 | 30,585.00 | 30,585.00 | -1.66% | 1,212 |
| Aug 6, 2026 | 32,145.00 | 32,260.00 | 30,995.00 | 31,100.00 | 31,100.00 | -5.27% | 2,185 |
| Aug 5, 2026 | 32,955.00 | 33,290.00 | 32,610.00 | 32,830.00 | 32,830.00 | 3.55% | 1,623 |
| Aug 4, 2026 | 31,800.00 | 31,800.00 | 30,500.00 | 31,705.00 | 31,705.00 | 1.33% | 2,741 |
| Aug 3, 2026 | 32,020.00 | 32,020.00 | 30,970.00 | 31,290.00 | 31,290.00 | -7.82% | 8,352 |
| Jul 31, 2026 | 32,740.00 | 33,945.00 | 31,130.00 | 33,945.00 | 33,945.00 | 20.80% | 4,172 |
| Jul 30, 2026 | 28,675.00 | 29,925.00 | 27,870.00 | 28,100.00 | 28,100.00 | -1.24% | 25,181 |
| Jul 29, 2026 | 30,515.00 | 31,285.00 | 26,800.00 | 28,540.00 | 28,452.00 | -6.47% | 20,714 |
| Jul 28, 2026 | 32,500.00 | 32,500.00 | 30,340.00 | 30,515.00 | 30,420.91 | -10.38% | 4,859 |
| Jul 27, 2026 | 33,960.00 | 34,280.00 | 33,210.00 | 34,050.00 | 33,945.01 | 0.61% | 1,744 |
| Jul 24, 2026 | 35,100.00 | 35,100.00 | 33,845.00 | 33,845.00 | 33,740.64 | -5.38% | 883 |
| Jul 23, 2026 | 35,525.00 | 35,985.00 | 35,205.00 | 35,770.00 | 35,659.71 | 2.85% | 2,005 |
| Jul 22, 2026 | 36,200.00 | 36,445.00 | 34,620.00 | 34,780.00 | 34,672.76 | 0.51% | 1,366 |
| Jul 21, 2026 | 33,395.00 | 34,770.00 | 32,985.00 | 34,605.00 | 34,498.30 | 3.62% | 4,173 |
| Jul 20, 2026 | 33,315.00 | 34,690.00 | 33,040.00 | 33,395.00 | 33,292.03 | -3.77% | 22,857 |
| Jul 16, 2026 | 35,345.00 | 35,345.00 | 34,235.00 | 34,705.00 | 34,597.99 | -6.13% | 8,974 |
| Jul 15, 2026 | 36,630.00 | 37,500.00 | 36,600.00 | 36,970.00 | 36,856.01 | 6.63% | 5,520 |
| Jul 14, 2026 | 34,015.00 | 35,220.00 | 32,820.00 | 34,670.00 | 34,563.10 | 1.70% | 4,183 |