KODEX Korea Taiwan IT Premier ETF (KRX:298770)
South Korea · Delayed Price · Currency is KRW 54,510
-170 (-0.31%)
At close: Mar 6, 2026
KRX:298770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53,260.00 | 56,765.00 | 52,605.00 | 54,680.00 | 54,680.00 | 6.44% | 137,681 |
| Mar 4, 2026 | 52,865.00 | 54,900.00 | 51,370.00 | 51,370.00 | 51,370.00 | -8.22% | 61,942 |
| Mar 3, 2026 | 59,385.00 | 59,555.00 | 55,970.00 | 55,970.00 | 55,970.00 | -7.21% | 40,361 |
| Feb 27, 2026 | 60,395.00 | 60,450.00 | 59,345.00 | 60,320.00 | 60,320.00 | 0.42% | 13,739 |
| Feb 26, 2026 | 58,310.00 | 60,065.00 | 58,210.00 | 60,065.00 | 60,065.00 | 3.90% | 38,028 |
| Feb 25, 2026 | 59,140.00 | 59,140.00 | 56,785.00 | 57,810.00 | 57,810.00 | 2.16% | 48,452 |
| Feb 24, 2026 | 53,585.00 | 56,875.00 | 53,585.00 | 56,590.00 | 56,590.00 | 2.69% | 54,113 |
| Feb 23, 2026 | 55,960.00 | 55,960.00 | 54,975.00 | 55,110.00 | 55,110.00 | 0.56% | 9,154 |
| Feb 20, 2026 | 54,280.00 | 54,805.00 | 53,870.00 | 54,805.00 | 54,805.00 | 0.97% | 10,385 |
| Feb 19, 2026 | 54,080.00 | 54,495.00 | 52,700.00 | 54,280.00 | 54,280.00 | 1.96% | 28,204 |
| Feb 13, 2026 | 53,985.00 | 53,985.00 | 52,900.00 | 53,235.00 | 53,235.00 | 0.47% | 41,851 |
| Feb 12, 2026 | 52,390.00 | 54,200.00 | 52,390.00 | 52,985.00 | 52,985.00 | 1.56% | 30,091 |
| Feb 11, 2026 | 51,830.00 | 52,350.00 | 51,405.00 | 52,170.00 | 52,170.00 | 0.62% | 20,761 |
| Feb 10, 2026 | 51,520.00 | 52,000.00 | 51,175.00 | 51,850.00 | 51,850.00 | 1.61% | 18,241 |
| Feb 9, 2026 | 51,550.00 | 51,770.00 | 51,005.00 | 51,030.00 | 51,030.00 | 3.14% | 46,565 |
| Feb 6, 2026 | 47,640.00 | 49,480.00 | 47,555.00 | 49,475.00 | 49,475.00 | -0.15% | 79,177 |
| Feb 5, 2026 | 50,935.00 | 50,935.00 | 49,335.00 | 49,550.00 | 49,550.00 | -3.11% | 43,587 |
| Feb 4, 2026 | 50,780.00 | 51,155.00 | 50,400.00 | 51,140.00 | 51,140.00 | 1.26% | 99,823 |
| Feb 3, 2026 | 49,250.00 | 50,550.00 | 49,250.00 | 50,505.00 | 50,505.00 | 3.70% | 127,215 |
| Feb 2, 2026 | 49,955.00 | 49,955.00 | 48,325.00 | 48,705.00 | 48,705.00 | -3.29% | 37,689 |
| Jan 30, 2026 | 50,260.00 | 50,970.00 | 50,260.00 | 50,360.00 | 50,360.00 | -0.01% | 48,307 |
| Jan 29, 2026 | 51,395.00 | 51,395.00 | 48,600.00 | 50,365.00 | 50,365.00 | -0.24% | 71,679 |
| Jan 28, 2026 | 50,695.00 | 50,695.00 | 50,165.00 | 50,485.00 | 50,420.00 | 1.51% | 60,451 |
| Jan 27, 2026 | 48,510.00 | 49,735.00 | 48,335.00 | 49,735.00 | 49,670.97 | 2.43% | 78,605 |
| Jan 26, 2026 | 48,725.00 | 48,840.00 | 48,510.00 | 48,555.00 | 48,492.48 | -0.35% | 11,463 |
| Jan 23, 2026 | 48,370.00 | 49,005.00 | 48,370.00 | 48,725.00 | 48,662.27 | 0.38% | 47,252 |
| Jan 22, 2026 | 48,300.00 | 48,640.00 | 47,820.00 | 48,540.00 | 48,477.50 | 2.74% | 65,426 |
| Jan 21, 2026 | 46,405.00 | 47,895.00 | 46,350.00 | 47,245.00 | 47,184.17 | -0.88% | 35,866 |
| Jan 20, 2026 | 47,920.00 | 48,000.00 | 47,440.00 | 47,665.00 | 47,603.63 | -0.53% | 16,555 |
| Jan 19, 2026 | 47,700.00 | 47,920.00 | 47,385.00 | 47,920.00 | 47,858.30 | 1.14% | 54,964 |
| Jan 16, 2026 | 47,735.00 | 47,735.00 | 46,790.00 | 47,380.00 | 47,319.00 | 1.79% | 28,945 |
| Jan 15, 2026 | 46,335.00 | 46,640.00 | 46,040.00 | 46,545.00 | 46,485.07 | 0.45% | 44,834 |
| Jan 14, 2026 | 46,055.00 | 46,375.00 | 45,915.00 | 46,335.00 | 46,275.34 | 0.93% | 19,864 |
| Jan 13, 2026 | 46,555.00 | 46,555.00 | 45,745.00 | 45,910.00 | 45,850.89 | 0.37% | 30,300 |
| Jan 12, 2026 | 45,475.00 | 45,960.00 | 45,475.00 | 45,740.00 | 45,681.11 | 1.07% | 117,883 |
| Jan 9, 2026 | 45,270.00 | 45,555.00 | 44,255.00 | 45,255.00 | 45,196.73 | -0.60% | 55,085 |
| Jan 8, 2026 | 45,745.00 | 46,195.00 | 45,400.00 | 45,530.00 | 45,471.38 | -0.22% | 63,078 |
| Jan 7, 2026 | 46,120.00 | 46,490.00 | 45,365.00 | 45,630.00 | 45,571.25 | 0.58% | 54,268 |
| Jan 6, 2026 | 46,285.00 | 47,050.00 | 44,120.00 | 45,365.00 | 45,306.59 | 1.68% | 67,103 |
| Jan 5, 2026 | 44,405.00 | 44,615.00 | 43,780.00 | 44,615.00 | 44,557.56 | 4.16% | 38,533 |
| Jan 2, 2026 | 41,980.00 | 42,980.00 | 41,580.00 | 42,835.00 | 42,779.85 | 4.03% | 51,699 |
| Dec 30, 2025 | 41,480.00 | 41,480.00 | 41,150.00 | 41,175.00 | 41,121.99 | 0.46% | 22,537 |
| Dec 29, 2025 | 40,820.00 | 41,015.00 | 40,615.00 | 40,985.00 | 40,932.23 | 2.02% | 48,484 |
| Dec 26, 2025 | 39,835.00 | 40,310.00 | 39,835.00 | 40,175.00 | 40,123.27 | 0.17% | 42,230 |
| Dec 24, 2025 | 40,850.00 | 40,850.00 | 40,040.00 | 40,105.00 | 40,053.36 | -0.55% | 13,826 |
| Dec 23, 2025 | 40,515.00 | 40,515.00 | 40,165.00 | 40,325.00 | 40,273.08 | 1.04% | 6,201 |
| Dec 22, 2025 | 39,290.00 | 39,975.00 | 39,290.00 | 39,910.00 | 39,858.62 | 1.58% | 36,753 |
| Dec 19, 2025 | 39,765.00 | 39,765.00 | 39,125.00 | 39,290.00 | 39,239.41 | -1.19% | 3,324 |
| Dec 18, 2025 | 38,985.00 | 39,765.00 | 38,335.00 | 39,765.00 | 39,713.80 | 2.63% | 19,581 |
| Dec 17, 2025 | 38,040.00 | 38,920.00 | 38,040.00 | 38,745.00 | 38,695.12 | 0.23% | 35,716 |