KODEX MSCI Quality (KRX:275300)
South Korea · Delayed Price · Currency is KRW 31,115
+425 (1.38%)
At close: Sep 23, 2026
KRX:275300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31,420.00 | 31,650.00 | 30,690.00 | 30,690.00 | 30,690.00 | -0.31% | 3,748 |
| Sep 21, 2026 | 30,280.00 | 30,860.00 | 30,280.00 | 30,785.00 | 30,785.00 | 2.39% | 2,154 |
| Sep 18, 2026 | 29,910.00 | 30,250.00 | 29,910.00 | 30,065.00 | 30,065.00 | 3.78% | 10,434 |
| Sep 17, 2026 | 29,490.00 | 29,825.00 | 28,970.00 | 28,970.00 | 28,970.00 | -0.79% | 2,016 |
| Sep 16, 2026 | 28,725.00 | 29,270.00 | 28,655.00 | 29,200.00 | 29,200.00 | 1.90% | 3,886 |
| Sep 15, 2026 | 28,705.00 | 29,185.00 | 28,610.00 | 28,655.00 | 28,655.00 | -1.56% | 4,056 |
| Sep 14, 2026 | 28,930.00 | 29,435.00 | 28,915.00 | 29,110.00 | 29,110.00 | -3.74% | 1,766 |
| Sep 11, 2026 | 29,600.00 | 30,240.00 | 29,600.00 | 30,240.00 | 30,240.00 | -1.00% | 2,684 |
| Sep 10, 2026 | 30,850.00 | 30,985.00 | 30,090.00 | 30,545.00 | 30,545.00 | -0.99% | 1,627 |
| Sep 9, 2026 | 30,535.00 | 31,135.00 | 30,520.00 | 30,850.00 | 30,850.00 | 1.03% | 5,614 |
| Sep 8, 2026 | 30,705.00 | 31,415.00 | 30,380.00 | 30,535.00 | 30,535.00 | 0.18% | 6,534 |
| Sep 7, 2026 | 30,345.00 | 30,560.00 | 30,025.00 | 30,480.00 | 30,480.00 | 4.63% | 9,154 |
| Sep 4, 2026 | 28,960.00 | 29,445.00 | 28,870.00 | 29,130.00 | 29,130.00 | 2.50% | 6,870 |
| Sep 3, 2026 | 29,045.00 | 29,100.00 | 28,100.00 | 28,420.00 | 28,420.00 | -1.41% | 1,641 |
| Sep 2, 2026 | 29,030.00 | 29,300.00 | 28,715.00 | 28,825.00 | 28,825.00 | -3.63% | 2,158 |
| Sep 1, 2026 | 29,675.00 | 29,995.00 | 29,445.00 | 29,910.00 | 29,910.00 | 0.79% | 11,164 |
| Aug 31, 2026 | 28,955.00 | 29,770.00 | 28,600.00 | 29,675.00 | 29,675.00 | -0.55% | 1,704 |
| Aug 28, 2026 | 30,055.00 | 30,280.00 | 29,700.00 | 29,840.00 | 29,840.00 | -0.88% | 966 |
| Aug 27, 2026 | 30,600.00 | 30,620.00 | 29,920.00 | 30,105.00 | 30,105.00 | 0.42% | 2,060 |
| Aug 26, 2026 | 29,485.00 | 30,280.00 | 29,485.00 | 29,980.00 | 29,980.00 | 1.68% | 1,672 |
| Aug 25, 2026 | 28,745.00 | 29,635.00 | 28,040.00 | 29,485.00 | 29,485.00 | -0.34% | 1,480 |
| Aug 24, 2026 | 30,410.00 | 30,410.00 | 29,305.00 | 29,585.00 | 29,585.00 | -2.98% | 1,884 |
| Aug 21, 2026 | 29,775.00 | 30,510.00 | 29,495.00 | 30,495.00 | 30,495.00 | 1.72% | 2,674 |
| Aug 20, 2026 | 29,250.00 | 30,310.00 | 28,795.00 | 29,980.00 | 29,980.00 | 5.56% | 8,459 |
| Aug 19, 2026 | 28,640.00 | 28,870.00 | 28,100.00 | 28,400.00 | 28,400.00 | -6.08% | 5,240 |
| Aug 18, 2026 | 31,315.00 | 31,860.00 | 29,820.00 | 30,240.00 | 30,240.00 | -1.50% | 5,995 |
| Aug 14, 2026 | 30,960.00 | 30,960.00 | 30,105.00 | 30,700.00 | 30,700.00 | 3.00% | 6,305 |
| Aug 13, 2026 | 29,770.00 | 30,300.00 | 29,685.00 | 29,805.00 | 29,805.00 | 3.94% | 5,634 |
| Aug 12, 2026 | 27,995.00 | 29,175.00 | 27,995.00 | 28,675.00 | 28,675.00 | 2.94% | 2,845 |
| Aug 11, 2026 | 27,240.00 | 28,005.00 | 27,000.00 | 27,855.00 | 27,855.00 | 1.16% | 1,892 |
| Aug 10, 2026 | 27,410.00 | 27,885.00 | 27,230.00 | 27,535.00 | 27,535.00 | 1.12% | 1,580 |
| Aug 7, 2026 | 28,100.00 | 28,100.00 | 26,925.00 | 27,230.00 | 27,230.00 | -1.80% | 3,492 |
| Aug 6, 2026 | 28,480.00 | 28,575.00 | 27,490.00 | 27,730.00 | 27,730.00 | -5.41% | 4,210 |
| Aug 5, 2026 | 29,220.00 | 29,525.00 | 28,850.00 | 29,315.00 | 29,315.00 | 4.60% | 9,697 |
| Aug 4, 2026 | 27,915.00 | 28,100.00 | 26,660.00 | 28,025.00 | 28,025.00 | 2.41% | 15,368 |
| Aug 3, 2026 | 28,275.00 | 28,305.00 | 27,310.00 | 27,365.00 | 27,365.00 | -5.30% | 8,416 |
| Jul 31, 2026 | 27,365.00 | 29,150.00 | 27,075.00 | 28,895.00 | 28,895.00 | 19.52% | 22,782 |
| Jul 30, 2026 | 24,640.00 | 26,000.00 | 23,990.00 | 24,175.00 | 24,175.00 | -1.91% | 19,041 |
| Jul 29, 2026 | 26,590.00 | 27,275.00 | 23,000.00 | 24,665.00 | 24,645.00 | -6.47% | 19,879 |
| Jul 28, 2026 | 27,880.00 | 28,115.00 | 26,310.00 | 26,370.00 | 26,348.62 | -11.48% | 6,178 |
| Jul 27, 2026 | 29,715.00 | 29,890.00 | 28,805.00 | 29,790.00 | 29,765.84 | 1.41% | 4,603 |
| Jul 24, 2026 | 31,045.00 | 31,050.00 | 29,365.00 | 29,375.00 | 29,351.18 | -6.14% | 4,174 |
| Jul 23, 2026 | 31,035.00 | 31,405.00 | 30,610.00 | 31,295.00 | 31,269.62 | 4.47% | 5,684 |
| Jul 22, 2026 | 31,550.00 | 31,850.00 | 29,955.00 | 29,955.00 | 29,930.71 | -0.22% | 19,013 |
| Jul 21, 2026 | 28,950.00 | 30,255.00 | 28,490.00 | 30,020.00 | 29,995.66 | 3.70% | 11,152 |
| Jul 20, 2026 | 28,935.00 | 30,060.00 | 28,635.00 | 28,950.00 | 28,926.53 | -4.31% | 17,764 |
| Jul 16, 2026 | 30,830.00 | 31,015.00 | 29,675.00 | 30,255.00 | 30,230.47 | -6.75% | 30,950 |
| Jul 15, 2026 | 31,460.00 | 32,845.00 | 31,460.00 | 32,445.00 | 32,418.69 | 7.72% | 17,563 |
| Jul 14, 2026 | 29,480.00 | 30,680.00 | 28,280.00 | 30,120.00 | 30,095.58 | 0.42% | 16,947 |
| Jul 13, 2026 | 32,995.00 | 33,290.00 | 29,730.00 | 29,995.00 | 29,970.68 | -9.90% | 10,895 |