KOSEF 200 Total Return ETF (KRX:294400)
South Korea · Delayed Price · Currency is KRW 148,580
+1,685 (1.15%)
Sep 23, 2026, 3:30 PM KST
KRX:294400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 149,920.00 | 150,215.00 | 147,005.00 | 148,580.00 | - | 1.15% | 61,987 |
| Sep 22, 2026 | 150,000.00 | 150,495.00 | 146,245.00 | 146,895.00 | 146,895.00 | 0.14% | 67,848 |
| Sep 21, 2026 | 144,690.00 | 147,200.00 | 144,465.00 | 146,685.00 | 146,685.00 | 2.12% | 58,211 |
| Sep 18, 2026 | 143,150.00 | 144,240.00 | 142,230.00 | 143,645.00 | 143,645.00 | 2.91% | 52,895 |
| Sep 17, 2026 | 140,795.00 | 141,290.00 | 139,145.00 | 139,585.00 | 139,585.00 | -0.01% | 70,434 |
| Sep 16, 2026 | 136,780.00 | 139,600.00 | 136,695.00 | 139,600.00 | 139,600.00 | 1.86% | 82,432 |
| Sep 15, 2026 | 137,155.00 | 139,300.00 | 136,300.00 | 137,055.00 | 137,055.00 | -1.10% | 85,405 |
| Sep 14, 2026 | 138,900.00 | 140,670.00 | 137,795.00 | 138,580.00 | 138,580.00 | -3.62% | 140,082 |
| Sep 11, 2026 | 141,190.00 | 144,625.00 | 141,190.00 | 143,780.00 | 143,780.00 | -2.13% | 123,116 |
| Sep 10, 2026 | 146,965.00 | 147,530.00 | 143,605.00 | 146,915.00 | 146,915.00 | -0.20% | 101,566 |
| Sep 9, 2026 | 145,310.00 | 148,685.00 | 145,310.00 | 147,205.00 | 147,205.00 | 1.56% | 205,467 |
| Sep 8, 2026 | 146,860.00 | 149,940.00 | 144,940.00 | 144,940.00 | 144,940.00 | -0.41% | 327,694 |
| Sep 7, 2026 | 143,815.00 | 145,530.00 | 142,850.00 | 145,530.00 | 145,530.00 | 4.90% | 161,135 |
| Sep 4, 2026 | 137,855.00 | 140,120.00 | 137,510.00 | 138,735.00 | 138,735.00 | 1.95% | 108,985 |
| Sep 3, 2026 | 137,780.00 | 138,530.00 | 133,040.00 | 136,085.00 | 136,085.00 | 0.12% | 215,440 |
| Sep 2, 2026 | 137,285.00 | 138,740.00 | 135,900.00 | 135,920.00 | 135,920.00 | -4.07% | 70,895 |
| Sep 1, 2026 | 140,015.00 | 142,210.00 | 139,275.00 | 141,680.00 | 141,680.00 | 0.25% | 148,197 |
| Aug 31, 2026 | 137,240.00 | 141,325.00 | 135,300.00 | 141,325.00 | 141,325.00 | 0.39% | 179,955 |
| Aug 28, 2026 | 141,720.00 | 143,435.00 | 140,490.00 | 140,780.00 | 140,780.00 | -1.81% | 211,900 |
| Aug 27, 2026 | 145,600.00 | 145,630.00 | 142,140.00 | 143,370.00 | 143,370.00 | 1.39% | 72,819 |
| Aug 26, 2026 | 139,635.00 | 143,200.00 | 139,175.00 | 141,400.00 | 141,400.00 | 0.92% | 158,145 |
| Aug 25, 2026 | 135,080.00 | 140,115.00 | 132,730.00 | 140,115.00 | 140,115.00 | 0.68% | 655,028 |
| Aug 24, 2026 | 143,375.00 | 143,375.00 | 138,270.00 | 139,165.00 | 139,165.00 | -3.56% | 55,343 |
| Aug 21, 2026 | 140,140.00 | 145,440.00 | 139,995.00 | 144,295.00 | 144,295.00 | 1.66% | 160,307 |
| Aug 20, 2026 | 137,695.00 | 143,540.00 | 136,115.00 | 141,940.00 | 141,940.00 | 6.27% | 89,019 |
| Aug 19, 2026 | 134,805.00 | 136,395.00 | 132,200.00 | 133,560.00 | 133,560.00 | -6.18% | 169,332 |
| Aug 18, 2026 | 148,415.00 | 150,605.00 | 140,715.00 | 142,355.00 | 142,355.00 | -1.53% | 153,520 |
| Aug 14, 2026 | 144,820.00 | 145,340.00 | 141,995.00 | 144,570.00 | 144,570.00 | 2.67% | 142,511 |
| Aug 13, 2026 | 139,985.00 | 142,870.00 | 139,645.00 | 140,810.00 | 140,810.00 | 3.89% | 93,770 |
| Aug 12, 2026 | 132,145.00 | 137,820.00 | 131,685.00 | 135,540.00 | 135,540.00 | 4.11% | 126,651 |
| Aug 11, 2026 | 128,185.00 | 131,715.00 | 126,890.00 | 130,185.00 | 130,185.00 | 1.04% | 105,071 |
| Aug 10, 2026 | 129,320.00 | 131,635.00 | 127,645.00 | 128,840.00 | 128,840.00 | -0.02% | 168,269 |
| Aug 7, 2026 | 130,860.00 | 132,485.00 | 126,785.00 | 128,860.00 | 128,860.00 | -0.90% | 39,828 |
| Aug 6, 2026 | 134,055.00 | 135,475.00 | 128,730.00 | 130,035.00 | 130,035.00 | -5.08% | 92,915 |
| Aug 5, 2026 | 138,255.00 | 138,650.00 | 135,580.00 | 137,000.00 | 137,000.00 | 3.92% | 124,663 |
| Aug 4, 2026 | 132,205.00 | 132,565.00 | 125,780.00 | 131,835.00 | 131,835.00 | 1.01% | 398,708 |
| Aug 3, 2026 | 133,335.00 | 135,402.00 | 129,500.00 | 130,515.00 | 130,515.00 | -8.53% | 121,191 |
| Jul 31, 2026 | 132,500.00 | 142,690.00 | 127,000.00 | 142,690.00 | 142,690.00 | 23.88% | 136,649 |
| Jul 30, 2026 | 116,915.00 | 123,835.00 | 113,975.00 | 115,180.00 | 115,180.00 | -2.39% | 194,833 |
| Jul 29, 2026 | 126,000.00 | 129,315.00 | 108,000.00 | 118,000.00 | 118,000.00 | -5.65% | 449,410 |
| Jul 28, 2026 | 132,765.00 | 133,395.00 | 124,400.00 | 125,070.00 | 125,070.00 | -11.36% | 250,311 |
| Jul 27, 2026 | 142,010.00 | 142,620.00 | 136,385.00 | 141,100.00 | 141,100.00 | 1.30% | 226,269 |
| Jul 24, 2026 | 146,095.00 | 146,470.00 | 138,225.00 | 139,285.00 | 139,285.00 | -6.02% | 100,061 |
| Jul 23, 2026 | 145,570.00 | 148,790.00 | 144,230.00 | 148,210.00 | 148,210.00 | 4.46% | 75,142 |
| Jul 22, 2026 | 148,155.00 | 150,635.00 | 141,885.00 | 141,885.00 | 141,885.00 | 0.05% | 137,321 |
| Jul 21, 2026 | 135,810.00 | 143,512.00 | 134,120.00 | 141,815.00 | 141,815.00 | 4.20% | 131,194 |
| Jul 20, 2026 | 136,780.00 | 142,730.00 | 134,975.00 | 136,105.00 | 136,105.00 | -4.65% | 163,570 |
| Jul 16, 2026 | 146,180.00 | 146,185.00 | 140,360.00 | 142,740.00 | 142,740.00 | -6.58% | 96,884 |
| Jul 15, 2026 | 153,865.00 | 156,430.00 | 151,480.00 | 152,800.00 | 152,800.00 | 6.23% | 199,756 |
| Jul 14, 2026 | 142,780.00 | 146,445.00 | 134,715.00 | 143,845.00 | 143,845.00 | 1.08% | 343,964 |