KODEX Global Robotics & Automation (KRX:276990)
South Korea · Delayed Price · Currency is KRW 25,080
+300 (1.21%)
Sep 23, 2026, 3:30 PM KST
KRX:276990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,075.00 | 25,080.00 | 24,975.00 | 25,080.00 | - | 1.21% | 3,653 |
| Sep 22, 2026 | 25,100.00 | 25,190.00 | 24,725.00 | 24,780.00 | 24,780.00 | -0.68% | 6,570 |
| Sep 21, 2026 | 25,080.00 | 25,080.00 | 24,950.00 | 24,950.00 | 24,950.00 | -0.44% | 2,670 |
| Sep 18, 2026 | 24,725.00 | 25,065.00 | 24,725.00 | 25,060.00 | 25,060.00 | 1.62% | 1,409 |
| Sep 17, 2026 | 24,675.00 | 24,675.00 | 24,500.00 | 24,660.00 | 24,660.00 | 1.90% | 1,044 |
| Sep 16, 2026 | 24,020.00 | 24,290.00 | 24,020.00 | 24,200.00 | 24,200.00 | 0.54% | 4,084 |
| Sep 15, 2026 | 24,055.00 | 24,095.00 | 23,860.00 | 24,070.00 | 24,070.00 | -0.52% | 2,209 |
| Sep 14, 2026 | 24,380.00 | 24,380.00 | 24,160.00 | 24,195.00 | 24,195.00 | -0.39% | 5,804 |
| Sep 11, 2026 | 24,320.00 | 24,320.00 | 24,230.00 | 24,290.00 | 24,290.00 | -0.84% | 2,554 |
| Sep 10, 2026 | 24,570.00 | 24,570.00 | 24,400.00 | 24,495.00 | 24,495.00 | -0.28% | 1,275 |
| Sep 9, 2026 | 24,625.00 | 24,625.00 | 24,500.00 | 24,565.00 | 24,565.00 | -1.58% | 2,734 |
| Sep 8, 2026 | 24,750.00 | 25,030.00 | 24,750.00 | 24,960.00 | 24,960.00 | 0.85% | 4,519 |
| Sep 7, 2026 | 24,580.00 | 24,850.00 | 24,570.00 | 24,750.00 | 24,750.00 | 0.47% | 2,876 |
| Sep 4, 2026 | 24,515.00 | 24,800.00 | 24,515.00 | 24,635.00 | 24,635.00 | 0.49% | 3,031 |
| Sep 3, 2026 | 24,995.00 | 24,995.00 | 24,430.00 | 24,515.00 | 24,515.00 | -1.98% | 5,337 |
| Sep 2, 2026 | 25,110.00 | 25,110.00 | 25,000.00 | 25,010.00 | 25,010.00 | -1.84% | 2,252 |
| Sep 1, 2026 | 25,480.00 | 25,480.00 | 25,350.00 | 25,480.00 | 25,480.00 | -0.20% | 1,572 |
| Aug 31, 2026 | 25,585.00 | 25,635.00 | 25,515.00 | 25,530.00 | 25,530.00 | -1.05% | 3,671 |
| Aug 28, 2026 | 26,105.00 | 26,105.00 | 25,710.00 | 25,800.00 | 25,800.00 | -0.08% | 3,047 |
| Aug 27, 2026 | 25,895.00 | 25,990.00 | 25,685.00 | 25,820.00 | 25,820.00 | 0.72% | 3,534 |
| Aug 26, 2026 | 25,710.00 | 25,715.00 | 25,510.00 | 25,635.00 | 25,635.00 | 0.35% | 3,336 |
| Aug 25, 2026 | 25,555.00 | 25,555.00 | 25,380.00 | 25,545.00 | 25,545.00 | -0.21% | 4,726 |
| Aug 24, 2026 | 25,875.00 | 25,875.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.39% | 2,564 |
| Aug 21, 2026 | 26,010.00 | 26,095.00 | 25,665.00 | 25,700.00 | 25,700.00 | -1.17% | 3,248 |
| Aug 20, 2026 | 26,020.00 | 26,075.00 | 25,815.00 | 26,005.00 | 26,005.00 | -1.23% | 6,745 |
| Aug 19, 2026 | 26,735.00 | 26,735.00 | 26,275.00 | 26,330.00 | 26,330.00 | -3.55% | 4,801 |
| Aug 18, 2026 | 27,675.00 | 27,675.00 | 27,210.00 | 27,300.00 | 27,300.00 | -0.49% | 4,886 |
| Aug 14, 2026 | 27,550.00 | 27,580.00 | 27,345.00 | 27,435.00 | 27,435.00 | 0.27% | 2,300 |
| Aug 13, 2026 | 27,290.00 | 27,360.00 | 27,290.00 | 27,360.00 | 27,360.00 | 0.26% | 1,731 |
| Aug 12, 2026 | 27,415.00 | 27,415.00 | 27,100.00 | 27,290.00 | 27,290.00 | 0.44% | 2,180 |
| Aug 11, 2026 | 27,385.00 | 27,385.00 | 27,040.00 | 27,170.00 | 27,170.00 | -0.69% | 2,350 |
| Aug 10, 2026 | 27,415.00 | 27,440.00 | 27,100.00 | 27,360.00 | 27,360.00 | 1.03% | 2,575 |
| Aug 7, 2026 | 27,205.00 | 27,302.00 | 27,045.00 | 27,080.00 | 27,080.00 | -1.63% | 3,376 |
| Aug 6, 2026 | 27,735.00 | 27,735.00 | 27,400.00 | 27,530.00 | 27,530.00 | 0.31% | 4,502 |
| Aug 5, 2026 | 27,100.00 | 27,520.00 | 27,100.00 | 27,445.00 | 27,445.00 | 2.91% | 1,691 |
| Aug 4, 2026 | 26,590.00 | 26,825.00 | 26,395.00 | 26,670.00 | 26,670.00 | 1.18% | 4,076 |
| Aug 3, 2026 | 26,430.00 | 26,515.00 | 26,265.00 | 26,360.00 | 26,360.00 | 2.25% | 5,813 |
| Jul 31, 2026 | 25,925.00 | 25,925.00 | 25,510.00 | 25,780.00 | 25,780.00 | 2.67% | 4,557 |
| Jul 30, 2026 | 25,160.00 | 25,400.00 | 25,100.00 | 25,110.00 | 25,110.00 | -1.91% | 4,777 |
| Jul 29, 2026 | 26,105.00 | 26,105.00 | 25,415.00 | 25,600.00 | 25,600.00 | -2.38% | 8,431 |
| Jul 28, 2026 | 26,430.00 | 26,600.00 | 26,225.00 | 26,225.00 | 26,225.00 | -0.78% | 5,493 |
| Jul 27, 2026 | 26,745.00 | 26,745.00 | 26,155.00 | 26,430.00 | 26,430.00 | 0.17% | 4,351 |
| Jul 24, 2026 | 26,730.00 | 26,730.00 | 26,365.00 | 26,385.00 | 26,385.00 | -1.29% | 2,419 |
| Jul 23, 2026 | 26,835.00 | 26,980.00 | 26,650.00 | 26,730.00 | 26,730.00 | -0.06% | 3,618 |
| Jul 22, 2026 | 26,560.00 | 26,945.00 | 26,560.00 | 26,745.00 | 26,745.00 | 1.73% | 4,240 |
| Jul 21, 2026 | 26,550.00 | 26,550.00 | 26,160.00 | 26,290.00 | 26,290.00 | -0.40% | 9,183 |
| Jul 20, 2026 | 26,650.00 | 26,990.00 | 26,385.00 | 26,395.00 | 26,395.00 | -3.90% | 4,735 |
| Jul 16, 2026 | 27,640.00 | 27,640.00 | 27,465.00 | 27,465.00 | 27,465.00 | -0.47% | 3,528 |
| Jul 15, 2026 | 27,635.00 | 27,715.00 | 27,500.00 | 27,595.00 | 27,595.00 | -0.14% | 3,148 |
| Jul 14, 2026 | 28,030.00 | 28,030.00 | 27,380.00 | 27,635.00 | 27,635.00 | -2.35% | 7,230 |