KODEX MSCI Korea TR (KRX:278540)
South Korea · Delayed Price · Currency is KRW 43,252
+1,222 (2.91%)
At close: May 13, 2026
KRX:278540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 40,570.00 | 42,600.00 | 40,370.00 | 42,455.00 | - | 1.01% | 128,569 |
| May 12, 2026 | 43,555.00 | 44,000.00 | 40,650.00 | 42,030.00 | 42,030.00 | -2.31% | 148,726 |
| May 11, 2026 | 42,600.00 | 43,425.00 | 42,245.00 | 43,025.00 | 43,025.00 | 5.57% | 153,950 |
| May 8, 2026 | 39,580.00 | 40,755.00 | 39,570.00 | 40,755.00 | 40,755.00 | 0.02% | 74,429 |
| May 7, 2026 | 40,820.00 | 41,020.00 | 39,225.00 | 40,745.00 | 40,745.00 | 1.67% | 183,294 |
| May 6, 2026 | 39,305.00 | 40,190.00 | 38,705.00 | 40,075.00 | 40,075.00 | 8.35% | 108,785 |
| May 4, 2026 | 35,715.00 | 36,985.00 | 35,585.00 | 36,985.00 | 36,985.00 | 5.94% | 34,762 |
| Apr 30, 2026 | 35,675.00 | 35,735.00 | 34,865.00 | 34,910.00 | 34,910.00 | -1.43% | 35,337 |
| Apr 29, 2026 | 34,725.00 | 35,415.00 | 34,725.00 | 35,415.00 | 35,415.00 | 0.83% | 42,870 |
| Apr 28, 2026 | 35,175.00 | 35,455.00 | 34,900.00 | 35,125.00 | 35,125.00 | 0.85% | 29,957 |
| Apr 27, 2026 | 34,380.00 | 35,150.00 | 34,380.00 | 34,830.00 | 34,830.00 | 2.07% | 39,041 |
| Apr 24, 2026 | 34,300.00 | 34,350.00 | 33,650.00 | 34,125.00 | 34,125.00 | -0.51% | 25,641 |
| Apr 23, 2026 | 34,280.00 | 34,755.00 | 33,280.00 | 34,300.00 | 34,300.00 | 1.90% | 54,242 |
| Apr 22, 2026 | 33,800.00 | 33,895.00 | 33,300.00 | 33,660.00 | 33,660.00 | -0.58% | 47,458 |
| Apr 21, 2026 | 33,390.00 | 33,855.00 | 33,170.00 | 33,855.00 | 33,855.00 | 2.84% | 30,783 |
| Apr 20, 2026 | 32,780.00 | 33,160.00 | 32,600.00 | 32,920.00 | 32,920.00 | 0.46% | 20,003 |
| Apr 17, 2026 | 32,955.00 | 32,955.00 | 32,505.00 | 32,770.00 | 32,770.00 | -0.64% | 12,831 |
| Apr 16, 2026 | 32,505.00 | 32,980.00 | 32,285.00 | 32,980.00 | 32,980.00 | 3.08% | 28,916 |
| Apr 15, 2026 | 32,380.00 | 32,705.00 | 31,965.00 | 31,995.00 | 31,995.00 | 1.98% | 36,537 |
| Apr 14, 2026 | 31,450.00 | 31,780.00 | 31,220.00 | 31,375.00 | 31,375.00 | 2.73% | 36,433 |
| Apr 13, 2026 | 30,060.00 | 30,605.00 | 29,940.00 | 30,540.00 | 30,540.00 | -1.07% | 46,131 |
| Apr 10, 2026 | 31,025.00 | 31,195.00 | 30,790.00 | 30,870.00 | 30,870.00 | 1.16% | 23,404 |
| Apr 9, 2026 | 30,790.00 | 30,810.00 | 30,240.00 | 30,515.00 | 30,515.00 | -1.80% | 3,022,343 |
| Apr 8, 2026 | 30,835.00 | 31,350.00 | 30,430.00 | 31,075.00 | 31,075.00 | 7.81% | 69,683 |
| Apr 7, 2026 | 29,270.00 | 29,305.00 | 28,400.00 | 28,825.00 | 28,825.00 | 1.26% | 39,360 |
| Apr 6, 2026 | 28,270.00 | 28,750.00 | 28,200.00 | 28,465.00 | 28,465.00 | 1.57% | 35,689 |
| Apr 3, 2026 | 27,945.00 | 28,160.00 | 27,610.00 | 28,025.00 | 28,025.00 | 3.13% | 33,818 |
| 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 |