KODEX Korea Taiwan IT Premier ETF (KRX:298770)
South Korea · Delayed Price · Currency is KRW 85,160
+925 (1.10%)
At close: Sep 23, 2026
KRX:298770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 84,830.00 | 85,270.00 | 84,650.00 | 85,005.00 | - | 0.91% | 7,775 |
| Sep 22, 2026 | 85,070.00 | 87,005.00 | 84,130.00 | 84,235.00 | 84,235.00 | -0.33% | 35,120 |
| Sep 21, 2026 | 83,285.00 | 84,795.00 | 83,285.00 | 84,515.00 | 84,515.00 | 1.90% | 35,699 |
| Sep 18, 2026 | 81,610.00 | 83,170.00 | 81,185.00 | 82,940.00 | 82,940.00 | 3.70% | 11,590 |
| Sep 17, 2026 | 80,125.00 | 81,240.00 | 79,500.00 | 79,980.00 | 79,980.00 | 0.28% | 20,120 |
| Sep 16, 2026 | 78,185.00 | 80,000.00 | 78,005.00 | 79,755.00 | 79,755.00 | 2.26% | 1,763 |
| Sep 15, 2026 | 76,780.00 | 78,995.00 | 76,780.00 | 77,995.00 | 77,995.00 | -0.36% | 8,225 |
| Sep 14, 2026 | 79,970.00 | 79,970.00 | 77,800.00 | 78,280.00 | 78,280.00 | -2.26% | 7,119 |
| Sep 11, 2026 | 81,220.00 | 81,540.00 | 79,510.00 | 80,090.00 | 80,090.00 | -2.63% | 3,544 |
| Sep 10, 2026 | 82,860.00 | 82,865.00 | 80,950.00 | 82,250.00 | 82,250.00 | -0.07% | 3,003 |
| Sep 9, 2026 | 82,340.00 | 83,415.00 | 82,025.00 | 82,305.00 | 82,305.00 | 0.13% | 26,767 |
| Sep 8, 2026 | 82,935.00 | 83,605.00 | 81,925.00 | 82,200.00 | 82,200.00 | -0.54% | 4,634 |
| Sep 7, 2026 | 81,365.00 | 82,855.00 | 81,135.00 | 82,650.00 | 82,650.00 | 3.40% | 5,459 |
| Sep 4, 2026 | 79,335.00 | 80,460.00 | 78,375.00 | 79,935.00 | 79,935.00 | 2.27% | 60,862 |
| Sep 3, 2026 | 79,925.00 | 80,935.00 | 77,415.00 | 78,160.00 | 78,160.00 | -1.70% | 21,905 |
| Sep 2, 2026 | 81,750.00 | 81,760.00 | 79,510.00 | 79,510.00 | 79,510.00 | -2.87% | 7,218 |
| Sep 1, 2026 | 81,295.00 | 82,320.00 | 80,555.00 | 81,860.00 | 81,860.00 | 1.68% | 8,202 |
| Aug 31, 2026 | 80,585.00 | 80,830.00 | 79,370.00 | 80,505.00 | 80,505.00 | -0.72% | 15,765 |
| Aug 28, 2026 | 81,335.00 | 82,035.00 | 81,035.00 | 81,090.00 | 81,090.00 | -0.38% | 19,033 |
| Aug 27, 2026 | 82,675.00 | 83,640.00 | 81,200.00 | 81,400.00 | 81,400.00 | 0.34% | 4,641 |
| Aug 26, 2026 | 80,420.00 | 81,450.00 | 79,755.00 | 81,125.00 | 81,125.00 | 1.77% | 5,203 |
| Aug 25, 2026 | 77,300.00 | 79,725.00 | 72,990.00 | 79,715.00 | 79,715.00 | 0.64% | 41,856 |
| Aug 24, 2026 | 82,400.00 | 82,400.00 | 79,025.00 | 79,205.00 | 79,205.00 | -2.55% | 2,320 |
| Aug 21, 2026 | 81,875.00 | 82,010.00 | 80,230.00 | 81,275.00 | 81,275.00 | 0.65% | 16,866 |
| Aug 20, 2026 | 81,075.00 | 81,400.00 | 79,740.00 | 80,750.00 | 80,750.00 | 3.12% | 6,239 |
| Aug 19, 2026 | 80,400.00 | 80,400.00 | 78,270.00 | 78,310.00 | 78,310.00 | -4.06% | 1,330 |
| Aug 18, 2026 | 86,050.00 | 86,050.00 | 81,400.00 | 81,620.00 | 81,620.00 | -1.83% | 34,087 |
| Aug 14, 2026 | 84,890.00 | 84,890.00 | 82,885.00 | 83,145.00 | 83,145.00 | 1.30% | 32,944 |
| Aug 13, 2026 | 82,680.00 | 82,680.00 | 80,800.00 | 82,080.00 | 82,080.00 | 2.89% | 10,400 |
| Aug 12, 2026 | 78,090.00 | 80,090.00 | 78,090.00 | 79,775.00 | 79,775.00 | 2.66% | 4,743 |
| Aug 11, 2026 | 76,340.00 | 77,770.00 | 75,990.00 | 77,710.00 | 77,710.00 | 1.29% | 2,721 |
| Aug 10, 2026 | 76,765.00 | 77,200.00 | 75,515.00 | 76,720.00 | 76,720.00 | 1.58% | 19,623 |
| Aug 7, 2026 | 75,930.00 | 78,100.00 | 75,100.00 | 75,525.00 | 75,525.00 | -0.77% | 10,552 |
| Aug 6, 2026 | 78,240.00 | 78,530.00 | 75,875.00 | 76,110.00 | 76,110.00 | -3.70% | 1,885 |
| Aug 5, 2026 | 79,125.00 | 79,805.00 | 77,205.00 | 79,035.00 | 79,035.00 | 3.63% | 34,496 |
| Aug 4, 2026 | 76,030.00 | 76,785.00 | 74,265.00 | 76,270.00 | 76,270.00 | 0.51% | 10,357 |
| Aug 3, 2026 | 75,560.00 | 76,375.00 | 74,290.00 | 75,880.00 | 75,880.00 | -0.58% | 5,809 |
| Jul 31, 2026 | 71,830.00 | 77,240.00 | 71,310.00 | 76,325.00 | 76,325.00 | 14.71% | 24,560 |
| Jul 30, 2026 | 67,495.00 | 70,950.00 | 66,510.00 | 66,535.00 | 66,535.00 | -2.52% | 9,229 |
| Jul 29, 2026 | 71,880.00 | 74,865.00 | 65,255.00 | 68,365.00 | 68,256.00 | -6.47% | 39,710 |
| Jul 28, 2026 | 77,655.00 | 77,655.00 | 72,575.00 | 73,095.00 | 72,978.46 | -8.57% | 14,073 |
| Jul 27, 2026 | 79,905.00 | 80,170.00 | 77,835.00 | 79,945.00 | 79,817.54 | 0.70% | 33,239 |
| Jul 24, 2026 | 83,520.00 | 83,860.00 | 79,300.00 | 79,390.00 | 79,263.42 | -5.14% | 45,596 |
| Jul 23, 2026 | 82,540.00 | 84,800.00 | 82,300.00 | 83,690.00 | 83,556.57 | 2.04% | 7,695 |
| Jul 22, 2026 | 84,135.00 | 86,225.00 | 82,015.00 | 82,015.00 | 81,884.24 | 1.58% | 85,567 |
| Jul 21, 2026 | 76,095.00 | 81,135.00 | 76,030.00 | 80,740.00 | 80,611.27 | 4.61% | 91,024 |
| Jul 20, 2026 | 79,110.00 | 79,550.00 | 76,810.00 | 77,180.00 | 77,056.95 | -7.45% | 22,974 |
| Jul 16, 2026 | 83,325.00 | 84,865.00 | 82,710.00 | 83,395.00 | 83,262.04 | -4.37% | 72,082 |
| Jul 15, 2026 | 87,315.00 | 88,805.00 | 85,260.00 | 87,210.00 | 87,070.95 | 4.49% | 7,868 |
| Jul 14, 2026 | 82,840.00 | 88,895.00 | 79,265.00 | 83,460.00 | 83,326.93 | -1.10% | 26,337 |