Kiwoom Kosef Kosdaq 150 ETF (KRX:316670)
South Korea · Delayed Price · Currency is KRW 7,050.00
+100.00 (1.44%)
At close: Sep 23, 2026
KRX:316670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,115.00 | 7,115.00 | 6,930.00 | 6,950.00 | 6,950.00 | -0.93% | 350,724 |
| Sep 21, 2026 | 6,935.00 | 7,035.00 | 6,870.00 | 7,015.00 | 7,015.00 | 1.30% | 144,161 |
| Sep 18, 2026 | 6,980.00 | 7,010.00 | 6,890.00 | 6,925.00 | 6,925.00 | 0.14% | 78,198 |
| Sep 17, 2026 | 6,875.00 | 6,955.00 | 6,840.00 | 6,915.00 | 6,915.00 | 0.51% | 444,447 |
| Sep 16, 2026 | 6,810.00 | 6,880.00 | 6,705.00 | 6,880.00 | 6,880.00 | 0.29% | 11,019 |
| Sep 15, 2026 | 6,780.00 | 6,975.00 | 6,735.00 | 6,860.00 | 6,860.00 | 0.73% | 48,488 |
| Sep 14, 2026 | 6,800.00 | 6,885.00 | 6,705.00 | 6,810.00 | 6,810.00 | -1.87% | 118,362 |
| Sep 11, 2026 | 6,910.00 | 7,000.00 | 6,880.00 | 6,940.00 | 6,940.00 | -2.94% | 51,500 |
| Sep 10, 2026 | 6,970.00 | 7,170.00 | 6,880.00 | 7,150.00 | 7,150.00 | 1.35% | 112,873 |
| Sep 9, 2026 | 6,890.00 | 7,090.00 | 6,875.00 | 7,055.00 | 7,055.00 | 3.14% | 49,674 |
| Sep 8, 2026 | 7,025.00 | 7,080.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.63% | 18,316 |
| Sep 7, 2026 | 6,995.00 | 7,080.00 | 6,965.00 | 7,025.00 | 7,025.00 | 1.52% | 90,126 |
| Sep 4, 2026 | 6,760.00 | 6,955.00 | 6,760.00 | 6,920.00 | 6,920.00 | 3.90% | 40,985 |
| Sep 3, 2026 | 6,920.00 | 6,940.00 | 6,605.00 | 6,660.00 | 6,660.00 | -2.35% | 49,120 |
| Sep 2, 2026 | 6,775.00 | 6,980.00 | 6,715.00 | 6,820.00 | 6,820.00 | -2.15% | 154,675 |
| Sep 1, 2026 | 7,115.00 | 7,160.00 | 6,930.00 | 6,970.00 | 6,970.00 | -3.06% | 62,891 |
| Aug 31, 2026 | 7,075.00 | 7,190.00 | 6,875.00 | 7,190.00 | 7,190.00 | -0.55% | 161,187 |
| Aug 28, 2026 | 7,200.00 | 7,280.00 | 7,135.00 | 7,230.00 | 7,230.00 | -0.28% | 28,616 |
| Aug 27, 2026 | 7,090.00 | 7,250.00 | 7,060.00 | 7,250.00 | 7,250.00 | 2.33% | 246,855 |
| Aug 26, 2026 | 7,110.00 | 7,180.00 | 6,995.00 | 7,085.00 | 7,085.00 | -0.91% | 67,770 |
| Aug 25, 2026 | 6,935.00 | 7,150.00 | 6,695.00 | 7,150.00 | 7,150.00 | 1.63% | 125,945 |
| Aug 24, 2026 | 6,940.00 | 7,130.00 | 6,940.00 | 7,035.00 | 7,035.00 | 1.22% | 55,527 |
| Aug 21, 2026 | 7,120.00 | 7,120.00 | 6,835.00 | 6,950.00 | 6,950.00 | -4.92% | 87,412 |
| Aug 20, 2026 | 7,330.00 | 7,400.00 | 7,210.00 | 7,310.00 | 7,310.00 | 2.67% | 59,034 |
| Aug 19, 2026 | 6,890.00 | 7,285.00 | 6,815.00 | 7,120.00 | 7,120.00 | 0.28% | 145,590 |
| Aug 18, 2026 | 7,435.00 | 7,530.00 | 7,070.00 | 7,100.00 | 7,100.00 | -4.12% | 117,055 |
| Aug 14, 2026 | 7,445.00 | 7,595.00 | 7,205.00 | 7,405.00 | 7,405.00 | 0.14% | 63,783 |
| Aug 13, 2026 | 7,375.00 | 7,470.00 | 7,265.00 | 7,395.00 | 7,395.00 | 0.75% | 84,963 |
| Aug 12, 2026 | 7,310.00 | 7,370.00 | 7,135.00 | 7,340.00 | 7,340.00 | -0.27% | 148,370 |
| Aug 11, 2026 | 7,310.00 | 7,565.00 | 7,185.00 | 7,360.00 | 7,360.00 | -0.07% | 101,315 |
| Aug 10, 2026 | 6,865.00 | 7,380.00 | 6,860.00 | 7,365.00 | 7,365.00 | 8.71% | 114,361 |
| Aug 7, 2026 | 6,820.00 | 6,940.00 | 6,510.00 | 6,775.00 | 6,775.00 | - | 101,452 |
| Aug 6, 2026 | 6,730.00 | 6,950.00 | 6,550.00 | 6,775.00 | 6,775.00 | 0.44% | 155,647 |
| Aug 5, 2026 | 6,820.00 | 6,820.00 | 6,605.00 | 6,745.00 | 6,745.00 | 1.58% | 129,257 |
| Aug 4, 2026 | 6,280.00 | 6,660.00 | 6,280.00 | 6,640.00 | 6,640.00 | 6.58% | 226,020 |
| Aug 3, 2026 | 5,875.00 | 6,410.00 | 5,835.00 | 6,230.00 | 6,230.00 | 3.66% | 229,892 |
| Jul 31, 2026 | 5,580.00 | 6,140.00 | 5,580.00 | 6,010.00 | 6,010.00 | 13.61% | 892,962 |
| Jul 30, 2026 | 5,440.00 | 5,695.00 | 5,290.00 | 5,290.00 | 5,290.00 | -4.94% | 695,004 |
| Jul 29, 2026 | 5,975.00 | 6,035.00 | 5,200.00 | 5,565.00 | 5,565.00 | -5.92% | 369,534 |
| Jul 28, 2026 | 6,165.00 | 6,205.00 | 5,780.00 | 5,915.00 | 5,915.00 | -8.51% | 316,092 |
| Jul 27, 2026 | 6,400.00 | 6,600.00 | 6,320.00 | 6,465.00 | 6,465.00 | 2.86% | 109,729 |
| Jul 24, 2026 | 6,550.00 | 6,555.00 | 6,235.00 | 6,285.00 | 6,285.00 | -5.77% | 63,068 |
| Jul 23, 2026 | 6,355.00 | 6,675.00 | 6,355.00 | 6,670.00 | 6,670.00 | 6.72% | 73,103 |
| Jul 22, 2026 | 6,530.00 | 6,670.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.19% | 87,242 |
| Jul 21, 2026 | 6,305.00 | 6,380.00 | 6,110.00 | 6,325.00 | 6,325.00 | 0.32% | 91,149 |
| Jul 20, 2026 | 6,600.00 | 6,715.00 | 6,295.00 | 6,305.00 | 6,305.00 | -6.66% | 70,743 |
| Jul 16, 2026 | 6,995.00 | 7,000.00 | 6,700.00 | 6,755.00 | 6,755.00 | -5.33% | 293,992 |
| Jul 15, 2026 | 6,905.00 | 7,170.00 | 6,905.00 | 7,135.00 | 7,135.00 | 6.65% | 35,968 |
| Jul 14, 2026 | 6,875.00 | 6,900.00 | 6,340.00 | 6,690.00 | 6,690.00 | -2.76% | 137,385 |
| Jul 13, 2026 | 7,210.00 | 7,510.00 | 6,815.00 | 6,880.00 | 6,880.00 | -4.11% | 116,757 |