KODEX Global Robotics & Automation (KRX:276990)
South Korea · Delayed Price · Currency is KRW 24,090
+565 (2.40%)
Apr 2, 2026, 3:30 PM KST
KRX:276990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24,495.00 | 24,495.00 | 24,070.00 | 24,090.00 | 24,090.00 | 2.40% | 12,254 |
| Apr 1, 2026 | 23,700.00 | 23,790.00 | 23,420.00 | 23,525.00 | 23,525.00 | 0.11% | 7,641 |
| Mar 31, 2026 | 23,170.00 | 23,675.00 | 23,020.00 | 23,500.00 | 23,500.00 | -0.74% | 15,909 |
| Mar 30, 2026 | 23,500.00 | 25,000.00 | 23,310.00 | 23,675.00 | 23,675.00 | -2.57% | 12,150 |
| Mar 27, 2026 | 24,315.00 | 24,450.00 | 24,210.00 | 24,300.00 | 24,300.00 | -1.18% | 9,142 |
| Mar 26, 2026 | 24,435.00 | 24,700.00 | 24,435.00 | 24,590.00 | 24,590.00 | 1.11% | 9,093 |
| Mar 25, 2026 | 24,365.00 | 24,365.00 | 24,200.00 | 24,320.00 | 24,320.00 | 2.29% | 6,484 |
| Mar 24, 2026 | 24,060.00 | 24,060.00 | 23,750.00 | 23,775.00 | 23,775.00 | -0.79% | 8,403 |
| Mar 23, 2026 | 24,125.00 | 24,125.00 | 23,855.00 | 23,965.00 | 23,965.00 | -1.92% | 9,051 |
| Mar 20, 2026 | 24,520.00 | 24,520.00 | 24,205.00 | 24,435.00 | 24,435.00 | -1.39% | 5,879 |
| Mar 19, 2026 | 24,840.00 | 24,850.00 | 24,130.00 | 24,780.00 | 24,780.00 | 0.71% | 23,447 |
| Mar 18, 2026 | 24,605.00 | 24,605.00 | 24,475.00 | 24,605.00 | 24,605.00 | 1.59% | 13,193 |
| Mar 17, 2026 | 24,470.00 | 24,480.00 | 24,220.00 | 24,220.00 | 24,220.00 | -0.53% | 7,664 |
| Mar 16, 2026 | 24,390.00 | 24,390.00 | 24,270.00 | 24,350.00 | 24,350.00 | -0.61% | 8,733 |
| Mar 13, 2026 | 24,575.00 | 24,575.00 | 24,375.00 | 24,500.00 | 24,500.00 | -0.31% | 4,536 |
| Mar 12, 2026 | 24,505.00 | 24,670.00 | 24,400.00 | 24,575.00 | 24,575.00 | -0.18% | 7,746 |
| Mar 11, 2026 | 24,550.00 | 24,620.00 | 24,550.00 | 24,620.00 | 24,620.00 | 2.26% | 17,042 |
| Mar 10, 2026 | 24,275.00 | 24,280.00 | 23,830.00 | 24,075.00 | 24,075.00 | -1.99% | 31,444 |
| Mar 9, 2026 | 24,800.00 | 24,800.00 | 24,350.00 | 24,565.00 | 24,565.00 | -2.75% | 13,937 |
| Mar 6, 2026 | 24,855.00 | 25,285.00 | 24,535.00 | 25,260.00 | 25,260.00 | 1.45% | 10,172 |
| Mar 5, 2026 | 25,255.00 | 25,255.00 | 24,740.00 | 24,900.00 | 24,900.00 | -0.93% | 24,900 |
| Mar 4, 2026 | 25,645.00 | 25,715.00 | 25,000.00 | 25,135.00 | 25,135.00 | -3.95% | 40,576 |
| Mar 3, 2026 | 26,045.00 | 26,295.00 | 26,045.00 | 26,170.00 | 26,170.00 | 0.44% | 27,702 |
| Feb 27, 2026 | 25,970.00 | 26,055.00 | 25,895.00 | 26,055.00 | 26,055.00 | 0.58% | 23,871 |
| Feb 26, 2026 | 25,930.00 | 26,050.00 | 25,710.00 | 25,905.00 | 25,905.00 | 0.39% | 28,762 |
| Feb 25, 2026 | 26,155.00 | 26,155.00 | 25,735.00 | 25,805.00 | 25,805.00 | -0.44% | 30,126 |
| Feb 24, 2026 | 25,685.00 | 25,920.00 | 25,685.00 | 25,920.00 | 25,920.00 | 1.33% | 29,391 |
| Feb 23, 2026 | 25,650.00 | 25,870.00 | 25,565.00 | 25,580.00 | 25,580.00 | -1.24% | 20,985 |
| Feb 20, 2026 | 25,755.00 | 25,970.00 | 25,755.00 | 25,900.00 | 25,900.00 | 0.56% | 21,891 |
| Feb 19, 2026 | 25,375.00 | 25,985.00 | 25,375.00 | 25,755.00 | 25,755.00 | 1.54% | 25,796 |
| Feb 13, 2026 | 25,150.00 | 25,465.00 | 24,600.00 | 25,365.00 | 25,365.00 | 0.85% | 22,289 |
| Feb 12, 2026 | 25,275.00 | 25,275.00 | 24,555.00 | 25,150.00 | 25,150.00 | -1.20% | 16,854 |
| Feb 11, 2026 | 25,450.00 | 25,550.00 | 25,180.00 | 25,455.00 | 25,455.00 | 1.13% | 13,238 |
| Feb 10, 2026 | 25,200.00 | 25,275.00 | 25,090.00 | 25,170.00 | 25,170.00 | 1.68% | 26,521 |
| Feb 9, 2026 | 24,965.00 | 25,020.00 | 24,680.00 | 24,755.00 | 24,755.00 | 2.19% | 19,225 |
| Feb 6, 2026 | 24,020.00 | 24,225.00 | 23,860.00 | 24,225.00 | 24,225.00 | -1.54% | 21,869 |
| Feb 5, 2026 | 24,475.00 | 24,640.00 | 24,100.00 | 24,605.00 | 24,605.00 | 0.53% | 16,924 |
| Feb 4, 2026 | 24,235.00 | 24,475.00 | 24,235.00 | 24,475.00 | 24,475.00 | 1.45% | 24,922 |
| Feb 3, 2026 | 24,125.00 | 24,305.00 | 24,125.00 | 24,125.00 | 24,125.00 | 0.02% | 22,055 |
| Feb 2, 2026 | 24,210.00 | 24,380.00 | 24,035.00 | 24,120.00 | 24,120.00 | -0.31% | 39,179 |
| Jan 30, 2026 | 24,415.00 | 24,415.00 | 24,190.00 | 24,195.00 | 24,195.00 | -1.91% | 27,231 |
| Jan 29, 2026 | 24,640.00 | 24,665.00 | 24,465.00 | 24,665.00 | 24,665.00 | 0.10% | 25,626 |
| Jan 28, 2026 | 24,400.00 | 25,215.00 | 24,400.00 | 24,640.00 | 24,640.00 | -0.56% | 25,934 |
| Jan 27, 2026 | 24,450.00 | 24,840.00 | 24,450.00 | 24,780.00 | 24,780.00 | 1.18% | 30,587 |
| Jan 26, 2026 | 24,485.00 | 24,490.00 | 24,425.00 | 24,490.00 | 24,490.00 | -2.43% | 29,761 |
| Jan 23, 2026 | 24,975.00 | 25,175.00 | 24,875.00 | 25,100.00 | 25,100.00 | 0.95% | 27,670 |
| Jan 22, 2026 | 24,765.00 | 24,865.00 | 24,765.00 | 24,865.00 | 24,865.00 | 0.44% | 38,899 |
| Jan 21, 2026 | 24,755.00 | 24,800.00 | 24,675.00 | 24,755.00 | 24,755.00 | -0.28% | 23,607 |
| Jan 20, 2026 | 24,890.00 | 25,230.00 | 24,745.00 | 24,825.00 | 24,825.00 | -1.76% | 71,303 |
| Jan 19, 2026 | 25,140.00 | 25,990.00 | 24,935.00 | 25,270.00 | 25,270.00 | -1.62% | 101,876 |