KODEX MSCI Korea TR (KRX:278540)
South Korea · Delayed Price · Currency is KRW 27,175
-1,395 (-4.88%)
At close: Apr 2, 2026
KRX:278540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28,995.00 | 28,995.00 | 26,735.00 | 27,175.00 | 27,175.00 | -4.88% | 87,205 |
| Apr 1, 2026 | 27,590.00 | 28,700.00 | 27,325.00 | 28,570.00 | 28,570.00 | 9.63% | 96,978 |
| Mar 31, 2026 | 26,535.00 | 26,955.00 | 25,960.00 | 26,060.00 | 26,060.00 | -4.38% | 33,283 |
| Mar 30, 2026 | 26,700.00 | 27,400.00 | 26,660.00 | 27,255.00 | 27,255.00 | -2.90% | 26,333 |
| Mar 27, 2026 | 27,320.00 | 28,300.00 | 27,000.00 | 28,070.00 | 28,070.00 | -1.01% | 66,640 |
| Mar 26, 2026 | 29,065.00 | 29,075.00 | 28,230.00 | 28,355.00 | 28,355.00 | -3.73% | 36,530 |
| Mar 25, 2026 | 29,790.00 | 30,070.00 | 29,325.00 | 29,455.00 | 29,455.00 | 1.57% | 38,622 |
| Mar 24, 2026 | 29,445.00 | 29,445.00 | 28,190.00 | 29,000.00 | 29,000.00 | 2.55% | 30,032 |
| Mar 23, 2026 | 29,005.00 | 29,005.00 | 28,075.00 | 28,280.00 | 28,280.00 | -6.48% | 2,548,636 |
| Mar 20, 2026 | 30,495.00 | 30,555.00 | 30,130.00 | 30,240.00 | 30,240.00 | -0.62% | 5,027,530 |
| Mar 19, 2026 | 30,270.00 | 30,880.00 | 30,145.00 | 30,430.00 | 30,430.00 | -2.66% | 23,297 |
| Mar 18, 2026 | 30,245.00 | 31,260.00 | 30,245.00 | 31,260.00 | 31,260.00 | 5.79% | 53,973 |
| Mar 17, 2026 | 30,070.00 | 30,070.00 | 29,520.00 | 29,550.00 | 29,550.00 | 2.07% | 70,360 |
| Mar 16, 2026 | 28,595.00 | 29,100.00 | 28,380.00 | 28,950.00 | 28,950.00 | 1.24% | 14,996 |
| Mar 13, 2026 | 28,040.00 | 28,770.00 | 27,970.00 | 28,595.00 | 28,595.00 | -1.38% | 13,068 |
| Mar 12, 2026 | 28,995.00 | 29,375.00 | 28,755.00 | 28,995.00 | 28,995.00 | -1.29% | 33,464 |
| Mar 11, 2026 | 29,690.00 | 30,020.00 | 28,990.00 | 29,375.00 | 29,375.00 | 1.89% | 47,184 |
| Mar 10, 2026 | 28,990.00 | 29,295.00 | 28,360.00 | 28,830.00 | 28,830.00 | 5.80% | 35,195 |
| Mar 9, 2026 | 26,930.00 | 27,495.00 | 26,310.00 | 27,250.00 | 27,250.00 | -6.39% | 55,646 |
| Mar 6, 2026 | 28,540.00 | 29,170.00 | 27,890.00 | 29,110.00 | 29,110.00 | -0.63% | 62,222 |
| Mar 5, 2026 | 29,480.00 | 30,030.00 | 28,730.00 | 29,295.00 | 29,295.00 | 10.61% | 122,117 |
| Mar 4, 2026 | 28,550.00 | 29,550.00 | 26,305.00 | 26,485.00 | 26,485.00 | -11.61% | 109,028 |
| Mar 3, 2026 | 31,795.00 | 32,285.00 | 29,965.00 | 29,965.00 | 29,965.00 | -8.75% | 78,159 |
| Feb 27, 2026 | 32,345.00 | 33,360.00 | 32,175.00 | 32,840.00 | 32,840.00 | -0.50% | 81,387 |
| Feb 26, 2026 | 31,955.00 | 33,142.00 | 31,800.00 | 33,005.00 | 33,005.00 | 4.28% | 49,902 |
| Feb 25, 2026 | 31,305.00 | 31,875.00 | 31,075.00 | 31,650.00 | 31,650.00 | 2.26% | 34,681 |
| Feb 24, 2026 | 30,285.00 | 30,950.00 | 29,840.00 | 30,950.00 | 30,950.00 | 2.52% | 1,026,065 |
| Feb 23, 2026 | 30,635.00 | 30,725.00 | 29,900.00 | 30,190.00 | 30,190.00 | 0.63% | 40,161 |
| Feb 20, 2026 | 29,485.00 | 30,000.00 | 29,265.00 | 30,000.00 | 30,000.00 | 2.15% | 46,840 |
| Feb 19, 2026 | 29,205.00 | 29,370.00 | 29,000.00 | 29,370.00 | 29,370.00 | 3.38% | 31,014 |
| Feb 13, 2026 | 28,240.00 | 28,770.00 | 28,230.00 | 28,410.00 | 28,410.00 | 0.60% | 27,825 |
| Feb 12, 2026 | 27,675.00 | 28,350.00 | 27,660.00 | 28,240.00 | 28,240.00 | 3.58% | 27,136 |
| Feb 11, 2026 | 27,005.00 | 27,460.00 | 26,740.00 | 27,265.00 | 27,265.00 | 0.50% | 46,141 |
| Feb 10, 2026 | 27,465.00 | 27,495.00 | 27,080.00 | 27,130.00 | 27,130.00 | -0.02% | 19,861 |
| Feb 9, 2026 | 27,335.00 | 27,335.00 | 26,900.00 | 27,135.00 | 27,135.00 | 4.07% | 51,892 |
| Feb 6, 2026 | 25,415.00 | 26,120.00 | 24,980.00 | 26,075.00 | 26,075.00 | -1.19% | 36,338 |
| Feb 5, 2026 | 26,855.00 | 27,110.00 | 26,215.00 | 26,390.00 | 26,390.00 | -4.33% | 40,670 |
| Feb 4, 2026 | 27,030.00 | 27,585.00 | 26,960.00 | 27,585.00 | 27,585.00 | 1.53% | 15,830 |
| Feb 3, 2026 | 26,240.00 | 27,170.00 | 26,195.00 | 27,170.00 | 27,170.00 | 7.37% | 19,335 |
| Feb 2, 2026 | 26,285.00 | 26,680.00 | 25,215.00 | 25,305.00 | 25,305.00 | -5.98% | 42,495 |
| Jan 30, 2026 | 26,680.00 | 27,395.00 | 26,665.00 | 26,915.00 | 26,915.00 | 0.39% | 59,747 |
| Jan 29, 2026 | 27,035.00 | 27,115.00 | 25,990.00 | 26,810.00 | 26,810.00 | 0.73% | 28,686 |
| Jan 28, 2026 | 26,380.00 | 26,615.00 | 26,180.00 | 26,615.00 | 26,615.00 | 2.40% | 27,094 |
| Jan 27, 2026 | 25,020.00 | 25,990.00 | 24,700.00 | 25,990.00 | 25,990.00 | 3.32% | 33,785 |
| Jan 26, 2026 | 25,400.00 | 25,455.00 | 25,010.00 | 25,155.00 | 25,155.00 | -0.18% | 30,031 |
| Jan 23, 2026 | 25,365.00 | 25,485.00 | 24,945.00 | 25,200.00 | 25,200.00 | -0.04% | 24,719 |
| Jan 22, 2026 | 25,375.00 | 25,570.00 | 25,025.00 | 25,210.00 | 25,210.00 | 1.27% | 18,163 |
| Jan 21, 2026 | 24,245.00 | 24,910.00 | 24,235.00 | 24,895.00 | 24,895.00 | 0.73% | 39,531 |
| Jan 20, 2026 | 24,935.00 | 24,980.00 | 24,420.00 | 24,715.00 | 24,715.00 | -1.10% | 31,577 |
| Jan 19, 2026 | 24,555.00 | 24,990.00 | 24,460.00 | 24,990.00 | 24,990.00 | 1.32% | 24,269 |