KODEX MSCI Korea TR (KRX:278540)
South Korea · Delayed Price · Currency is KRW 40,370
+435 (1.09%)
At close: Sep 23, 2026
KRX:278540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 40,755.00 | 40,930.00 | 39,710.00 | 39,935.00 | 39,935.00 | 0.28% | 28,980 |
| Sep 21, 2026 | 39,220.00 | 39,980.00 | 39,220.00 | 39,825.00 | 39,825.00 | 2.56% | 40,375 |
| Sep 18, 2026 | 38,780.00 | 39,040.00 | 38,540.00 | 38,830.00 | 38,830.00 | 3.00% | 15,304 |
| Sep 17, 2026 | 38,070.00 | 38,310.00 | 37,700.00 | 37,700.00 | 37,700.00 | -0.37% | 5,935 |
| Sep 16, 2026 | 36,930.00 | 37,840.00 | 36,930.00 | 37,840.00 | 37,840.00 | 1.56% | 17,671 |
| Sep 15, 2026 | 37,315.00 | 37,675.00 | 36,905.00 | 37,260.00 | 37,260.00 | -0.86% | 10,836 |
| Sep 14, 2026 | 37,420.00 | 37,935.00 | 37,280.00 | 37,585.00 | 37,585.00 | -3.63% | 341,136 |
| Sep 11, 2026 | 38,490.00 | 39,145.00 | 38,350.00 | 39,000.00 | 39,000.00 | -2.33% | 23,912 |
| Sep 10, 2026 | 39,915.00 | 40,000.00 | 38,975.00 | 39,930.00 | 39,930.00 | -0.01% | 30,396 |
| Sep 9, 2026 | 39,485.00 | 40,265.00 | 39,415.00 | 39,935.00 | 39,935.00 | 1.51% | 30,530 |
| Sep 8, 2026 | 39,860.00 | 40,645.00 | 39,340.00 | 39,340.00 | 39,340.00 | -0.18% | 41,844 |
| Sep 7, 2026 | 38,780.00 | 39,435.00 | 38,735.00 | 39,410.00 | 39,410.00 | 5.50% | 21,048 |
| Sep 4, 2026 | 37,215.00 | 37,920.00 | 37,140.00 | 37,355.00 | 37,355.00 | 1.29% | 24,106 |
| Sep 3, 2026 | 37,445.00 | 37,455.00 | 35,950.00 | 36,880.00 | 36,880.00 | 0.22% | 7,394 |
| Sep 2, 2026 | 37,210.00 | 37,580.00 | 36,790.00 | 36,800.00 | 36,800.00 | -4.09% | 19,297 |
| Sep 1, 2026 | 38,005.00 | 38,480.00 | 37,650.00 | 38,370.00 | 38,370.00 | -0.01% | 12,241 |
| Aug 31, 2026 | 37,060.00 | 38,375.00 | 36,550.00 | 38,375.00 | 38,375.00 | 1.04% | 58,697 |
| Aug 28, 2026 | 38,500.00 | 38,865.00 | 37,970.00 | 37,980.00 | 37,980.00 | -2.00% | 10,059 |
| Aug 27, 2026 | 39,330.00 | 39,500.00 | 38,500.00 | 38,755.00 | 38,755.00 | 0.98% | 21,244 |
| Aug 26, 2026 | 37,950.00 | 38,810.00 | 37,740.00 | 38,380.00 | 38,380.00 | 1.00% | 23,442 |
| Aug 25, 2026 | 36,815.00 | 38,000.00 | 35,950.00 | 38,000.00 | 38,000.00 | 0.58% | 20,975 |
| Aug 24, 2026 | 39,145.00 | 39,145.00 | 37,535.00 | 37,780.00 | 37,780.00 | -4.37% | 8,831 |
| Aug 21, 2026 | 38,255.00 | 39,665.00 | 38,150.00 | 39,505.00 | 39,505.00 | 2.19% | 37,682 |
| Aug 20, 2026 | 37,565.00 | 38,995.00 | 36,815.00 | 38,660.00 | 38,660.00 | 7.12% | 45,939 |
| Aug 19, 2026 | 36,395.00 | 36,905.00 | 35,800.00 | 36,090.00 | 36,090.00 | -6.38% | 22,377 |
| Aug 18, 2026 | 40,190.00 | 40,900.00 | 38,200.00 | 38,550.00 | 38,550.00 | -1.65% | 50,945 |
| Aug 14, 2026 | 39,565.00 | 39,565.00 | 38,515.00 | 39,195.00 | 39,195.00 | 2.07% | 22,085 |
| Aug 13, 2026 | 37,895.00 | 38,685.00 | 37,805.00 | 38,400.00 | 38,400.00 | 4.26% | 25,949 |
| Aug 12, 2026 | 35,570.00 | 37,340.00 | 35,570.00 | 36,830.00 | 36,830.00 | 4.57% | 18,653 |
| Aug 11, 2026 | 34,380.00 | 35,575.00 | 34,190.00 | 35,220.00 | 35,220.00 | 1.18% | 24,481 |
| Aug 10, 2026 | 34,905.00 | 35,535.00 | 34,445.00 | 34,810.00 | 34,810.00 | 0.27% | 18,061 |
| Aug 7, 2026 | 35,510.00 | 35,790.00 | 34,260.00 | 34,715.00 | 34,715.00 | -1.01% | 77,890 |
| Aug 6, 2026 | 36,480.00 | 36,725.00 | 34,780.00 | 35,070.00 | 35,070.00 | -5.70% | 25,392 |
| Aug 5, 2026 | 37,640.00 | 37,640.00 | 36,750.00 | 37,190.00 | 37,190.00 | 3.96% | 28,550 |
| Aug 4, 2026 | 36,100.00 | 36,135.00 | 34,050.00 | 35,775.00 | 35,775.00 | 1.16% | 56,006 |
| Aug 3, 2026 | 36,200.00 | 36,435.00 | 35,165.00 | 35,365.00 | 35,365.00 | -7.11% | 44,238 |
| Jul 31, 2026 | 36,330.00 | 38,070.00 | 35,000.00 | 38,070.00 | 38,070.00 | 21.63% | 88,148 |
| Jul 30, 2026 | 31,715.00 | 33,395.00 | 30,625.00 | 31,300.00 | 31,300.00 | -1.31% | 130,321 |
| Jul 29, 2026 | 33,945.00 | 35,010.00 | 29,000.00 | 31,715.00 | 31,715.00 | -5.62% | 378,685 |
| Jul 28, 2026 | 36,005.00 | 36,065.00 | 33,520.00 | 33,605.00 | 33,605.00 | -12.25% | 262,228 |
| Jul 27, 2026 | 38,645.00 | 38,645.00 | 36,875.00 | 38,295.00 | 38,295.00 | 2.19% | 34,103 |
| Jul 24, 2026 | 39,490.00 | 39,745.00 | 37,400.00 | 37,475.00 | 37,475.00 | -6.66% | 89,976 |
| Jul 23, 2026 | 39,600.00 | 40,310.00 | 39,170.00 | 40,150.00 | 40,150.00 | 3.79% | 26,298 |
| Jul 22, 2026 | 40,745.00 | 40,950.00 | 38,575.00 | 38,685.00 | 38,685.00 | 0.62% | 43,738 |
| Jul 21, 2026 | 36,910.00 | 38,900.00 | 36,400.00 | 38,445.00 | 38,445.00 | 4.16% | 60,774 |
| Jul 20, 2026 | 36,610.00 | 38,615.00 | 36,485.00 | 36,910.00 | 36,910.00 | -4.65% | 235,589 |
| Jul 16, 2026 | 39,625.00 | 39,670.00 | 38,030.00 | 38,710.00 | 38,710.00 | -6.95% | 143,131 |
| Jul 15, 2026 | 41,955.00 | 42,600.00 | 41,250.00 | 41,600.00 | 41,600.00 | 6.48% | 56,077 |
| Jul 14, 2026 | 38,410.00 | 39,720.00 | 36,410.00 | 39,070.00 | 39,070.00 | 1.15% | 364,610 |
| Jul 13, 2026 | 42,535.00 | 43,080.00 | 38,335.00 | 38,625.00 | 38,625.00 | -9.62% | 69,200 |