KODEX MSCI Korea TR (KRX:278540)
South Korea · Delayed Price · Currency is KRW 19,975
+160 (0.81%)
At close: Nov 11, 2025
KRX:278540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 20,015.00 | 20,210.00 | 19,850.00 | 20,175.00 | 20,175.00 | 1.00% | 7,489 |
| Nov 11, 2025 | 20,115.00 | 20,445.00 | 19,805.00 | 19,975.00 | 19,975.00 | 0.81% | 6,844 |
| Nov 10, 2025 | 19,470.00 | 19,870.00 | 19,325.00 | 19,815.00 | 19,815.00 | 3.07% | 9,440 |
| Nov 7, 2025 | 19,020.00 | 19,630.00 | 18,870.00 | 19,225.00 | 19,225.00 | -1.38% | 14,923 |
| Nov 6, 2025 | 19,900.00 | 20,000.00 | 19,400.00 | 19,495.00 | 19,495.00 | -0.03% | 8,598 |
| Nov 5, 2025 | 19,560.00 | 19,740.00 | 18,710.00 | 19,500.00 | 19,500.00 | -2.94% | 38,793 |
| Nov 4, 2025 | 20,740.00 | 20,825.00 | 20,025.00 | 20,090.00 | 20,090.00 | -2.66% | 66,044 |
| Nov 3, 2025 | 20,065.00 | 20,645.00 | 20,050.00 | 20,640.00 | 20,640.00 | 2.71% | 35,531 |
| Oct 31, 2025 | 19,825.00 | 20,095.00 | 19,660.00 | 20,095.00 | 20,095.00 | 1.34% | 41,869 |
| Oct 30, 2025 | 19,650.00 | 20,030.00 | 19,650.00 | 19,830.00 | 19,830.00 | 0.94% | 40,395 |
| Oct 29, 2025 | 19,355.00 | 19,645.00 | 19,185.00 | 19,645.00 | 19,645.00 | 2.40% | 18,079 |
| Oct 28, 2025 | 19,255.00 | 19,255.00 | 19,015.00 | 19,185.00 | 19,185.00 | -1.08% | 27,186 |
| Oct 27, 2025 | 19,225.00 | 19,395.00 | 19,140.00 | 19,395.00 | 19,395.00 | 2.95% | 18,692 |
| Oct 24, 2025 | 18,650.00 | 18,875.00 | 18,580.00 | 18,840.00 | 18,840.00 | 2.45% | 13,968 |
| Oct 23, 2025 | 18,375.00 | 18,645.00 | 18,250.00 | 18,390.00 | 18,390.00 | -1.21% | 24,434 |
| Oct 22, 2025 | 18,355.00 | 18,615.00 | 18,110.00 | 18,615.00 | 18,615.00 | 1.44% | 13,445 |
| Oct 21, 2025 | 18,450.00 | 18,725.00 | 18,300.00 | 18,350.00 | 18,350.00 | 0.25% | 27,246 |
| Oct 20, 2025 | 18,100.00 | 18,305.00 | 17,850.00 | 18,305.00 | 18,305.00 | 1.64% | 36,106 |
| Oct 17, 2025 | 17,855.00 | 18,180.00 | 17,800.00 | 18,010.00 | 18,010.00 | 0.45% | 74,404 |
| Oct 16, 2025 | 17,510.00 | 17,930.00 | 17,510.00 | 17,930.00 | 17,930.00 | 3.05% | 33,750 |
| Oct 15, 2025 | 16,940.00 | 17,400.00 | 16,940.00 | 17,400.00 | 17,400.00 | 2.59% | 17,118 |
| Oct 14, 2025 | 17,285.00 | 17,440.00 | 16,760.00 | 16,960.00 | 16,960.00 | -0.59% | 7,796 |
| Oct 13, 2025 | 16,930.00 | 17,060.00 | 16,760.00 | 17,060.00 | 17,060.00 | -1.10% | 44,940 |
| Oct 10, 2025 | 17,130.00 | 17,320.00 | 17,060.00 | 17,250.00 | 17,250.00 | 2.37% | 16,043 |
| Oct 2, 2025 | 16,705.00 | 16,895.00 | 16,590.00 | 16,850.00 | 16,850.00 | 3.88% | 21,858 |
| Oct 1, 2025 | 16,125.00 | 16,240.00 | 16,125.00 | 16,220.00 | 16,220.00 | 0.84% | 23,465 |
| Sep 30, 2025 | 16,115.00 | 16,140.00 | 16,035.00 | 16,085.00 | 16,085.00 | -0.16% | 26,921 |
| Sep 29, 2025 | 15,885.00 | 16,115.00 | 15,885.00 | 16,110.00 | 16,110.00 | 1.93% | 6,137 |
| Sep 26, 2025 | 16,100.00 | 16,100.00 | 15,700.00 | 15,805.00 | 15,805.00 | -2.41% | 19,833 |
| Sep 25, 2025 | 16,160.00 | 16,260.00 | 16,105.00 | 16,195.00 | 16,195.00 | 0.15% | 13,352 |
| Sep 24, 2025 | 16,270.00 | 16,270.00 | 16,045.00 | 16,170.00 | 16,170.00 | -0.61% | 15,049 |
| Sep 23, 2025 | 16,300.00 | 16,300.00 | 16,140.00 | 16,270.00 | 16,270.00 | 1.18% | 14,250 |
| Sep 22, 2025 | 16,075.00 | 16,175.00 | 16,045.00 | 16,080.00 | 16,080.00 | 1.13% | 10,321 |
| Sep 19, 2025 | 16,040.00 | 16,040.00 | 15,860.00 | 15,900.00 | 15,900.00 | -0.63% | 2,578 |
| Sep 18, 2025 | 15,730.00 | 16,000.00 | 15,730.00 | 16,000.00 | 16,000.00 | 1.75% | 4,198 |
| Sep 17, 2025 | 15,835.00 | 15,835.00 | 15,630.00 | 15,725.00 | 15,725.00 | -1.29% | 17,808 |
| Sep 16, 2025 | 15,630.00 | 15,930.00 | 15,630.00 | 15,930.00 | 15,930.00 | 1.95% | 6,833 |
| Sep 15, 2025 | 15,600.00 | 15,680.00 | 15,505.00 | 15,625.00 | 15,625.00 | 0.32% | 12,239 |
| Sep 12, 2025 | 15,335.00 | 15,575.00 | 15,335.00 | 15,575.00 | 15,575.00 | 2.81% | 14,613 |
| Sep 11, 2025 | 15,150.00 | 15,230.00 | 15,060.00 | 15,150.00 | 15,150.00 | 0.60% | 9,887 |
| Sep 10, 2025 | 14,770.00 | 15,095.00 | 14,770.00 | 15,060.00 | 15,060.00 | 2.03% | 6,239 |
| Sep 9, 2025 | 14,650.00 | 14,770.00 | 14,550.00 | 14,760.00 | 14,760.00 | 1.48% | 9,557 |
| Sep 8, 2025 | 14,505.00 | 14,545.00 | 14,470.00 | 14,545.00 | 14,545.00 | 0.28% | 3,377 |
| Sep 5, 2025 | 14,475.00 | 14,540.00 | 14,460.00 | 14,505.00 | 14,505.00 | 0.62% | 5,426 |
| Sep 4, 2025 | 14,415.00 | 14,490.00 | 14,400.00 | 14,415.00 | 14,415.00 | - | 14,300 |
| Sep 3, 2025 | 14,300.00 | 14,425.00 | 14,300.00 | 14,415.00 | 14,415.00 | 0.77% | 2,600 |
| Sep 2, 2025 | 14,150.00 | 14,355.00 | 14,150.00 | 14,305.00 | 14,305.00 | 1.10% | 4,877 |
| Sep 1, 2025 | 14,305.00 | 14,335.00 | 14,130.00 | 14,150.00 | 14,150.00 | -1.84% | 3,805 |
| Aug 29, 2025 | 14,445.00 | 14,495.00 | 14,365.00 | 14,415.00 | 14,415.00 | -0.03% | 8,227 |
| Aug 28, 2025 | 14,365.00 | 14,485.00 | 14,350.00 | 14,420.00 | 14,420.00 | 0.35% | 1,533 |