KODEX S&P500 Futures(H) (KRX:449180)
South Korea · Delayed Price · Currency is KRW 16,720
+85 (0.51%)
Last updated: May 14, 2026, 2:09 PM KST
KRX:449180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 16,710.00 | 16,745.00 | 16,705.00 | 16,720.00 | - | 0.51% | 434,069 |
| May 13, 2026 | 16,570.00 | 16,640.00 | 16,560.00 | 16,635.00 | 16,635.00 | 0.33% | 643,394 |
| May 12, 2026 | 16,625.00 | 16,625.00 | 16,565.00 | 16,580.00 | 16,580.00 | 0.03% | 710,818 |
| May 11, 2026 | 16,540.00 | 16,585.00 | 16,525.00 | 16,575.00 | 16,575.00 | 0.36% | 581,091 |
| May 8, 2026 | 16,455.00 | 16,515.00 | 16,450.00 | 16,515.00 | 16,515.00 | -0.06% | 511,056 |
| May 7, 2026 | 16,495.00 | 16,535.00 | 16,485.00 | 16,525.00 | 16,525.00 | 1.16% | 674,210 |
| May 6, 2026 | 16,330.00 | 16,345.00 | 16,305.00 | 16,335.00 | 16,335.00 | 0.55% | 455,148 |
| May 4, 2026 | 16,205.00 | 16,255.00 | 16,205.00 | 16,245.00 | 16,245.00 | 1.79% | 443,521 |
| Apr 30, 2026 | 16,055.00 | 16,085.00 | 15,930.00 | 15,960.00 | 15,960.00 | -0.56% | 698,888 |
| Apr 29, 2026 | 16,045.00 | 16,060.00 | 16,015.00 | 16,050.00 | 16,050.00 | -0.50% | 309,885 |
| Apr 28, 2026 | 16,150.00 | 16,185.00 | 16,115.00 | 16,130.00 | 16,088.00 | 0.12% | 512,992 |
| Apr 27, 2026 | 16,065.00 | 16,150.00 | 16,065.00 | 16,110.00 | 16,068.05 | 0.62% | 519,071 |
| Apr 24, 2026 | 16,015.00 | 16,040.00 | 15,980.00 | 16,010.00 | 15,968.31 | 0.09% | 459,065 |
| Apr 23, 2026 | 16,020.00 | 16,040.00 | 15,910.00 | 15,995.00 | 15,953.35 | 0.09% | 518,764 |
| Apr 22, 2026 | 15,975.00 | 16,000.00 | 15,955.00 | 15,980.00 | 15,938.39 | -0.41% | 973,904 |
| Apr 21, 2026 | 16,015.00 | 16,045.00 | 16,005.00 | 16,045.00 | 16,003.22 | 0.66% | 469,125 |
| Apr 20, 2026 | 15,900.00 | 15,960.00 | 15,895.00 | 15,940.00 | 15,898.49 | 0.54% | 445,532 |
| Apr 17, 2026 | 15,845.00 | 15,865.00 | 15,840.00 | 15,855.00 | 15,813.72 | 0.09% | 532,445 |
| Apr 16, 2026 | 15,820.00 | 15,845.00 | 15,810.00 | 15,840.00 | 15,798.76 | 1.02% | 490,939 |
| Apr 15, 2026 | 15,690.00 | 15,705.00 | 15,670.00 | 15,680.00 | 15,639.17 | 1.16% | 513,997 |
| Apr 14, 2026 | 15,485.00 | 15,515.00 | 15,485.00 | 15,500.00 | 15,459.64 | 1.57% | 386,229 |
| Apr 13, 2026 | 15,190.00 | 15,260.00 | 15,165.00 | 15,260.00 | 15,220.27 | -0.59% | 383,613 |
| Apr 10, 2026 | 15,345.00 | 15,380.00 | 15,335.00 | 15,350.00 | 15,310.03 | 0.69% | 386,712 |
| Apr 9, 2026 | 15,270.00 | 15,270.00 | 15,230.00 | 15,245.00 | 15,205.30 | -0.42% | 2,723,814 |
| Apr 8, 2026 | 15,225.00 | 15,320.00 | 15,200.00 | 15,310.00 | 15,270.14 | 3.17% | 1,063,922 |
| Apr 7, 2026 | 14,860.00 | 14,900.00 | 14,800.00 | 14,840.00 | 14,801.36 | 0.17% | 441,800 |
| Apr 6, 2026 | 14,750.00 | 14,860.00 | 14,750.00 | 14,815.00 | 14,776.42 | 0.03% | 465,350 |
| Apr 3, 2026 | 14,805.00 | 14,845.00 | 14,795.00 | 14,810.00 | 14,771.44 | 1.44% | 446,458 |
| Apr 2, 2026 | 14,815.00 | 14,850.00 | 14,595.00 | 14,600.00 | 14,561.98 | -1.42% | 1,102,497 |
| Apr 1, 2026 | 14,745.00 | 14,810.00 | 14,720.00 | 14,810.00 | 14,771.44 | 2.78% | 914,379 |
| Mar 31, 2026 | 14,280.00 | 14,465.00 | 14,230.00 | 14,410.00 | 14,372.48 | 0.07% | 784,176 |
| Mar 30, 2026 | 14,260.00 | 14,400.00 | 14,235.00 | 14,400.00 | 14,362.50 | -1.97% | 1,150,441 |
| Mar 27, 2026 | 14,680.00 | 14,705.00 | 14,620.00 | 14,690.00 | 14,651.75 | -0.78% | 439,128 |
| Mar 26, 2026 | 14,855.00 | 14,880.00 | 14,785.00 | 14,805.00 | 14,766.45 | -0.37% | 380,387 |
| Mar 25, 2026 | 14,885.00 | 14,930.00 | 14,840.00 | 14,860.00 | 14,821.31 | 0.44% | 442,899 |
| Mar 24, 2026 | 14,850.00 | 14,860.00 | 14,725.00 | 14,795.00 | 14,756.48 | 1.44% | 431,020 |
| Mar 23, 2026 | 14,635.00 | 14,665.00 | 14,580.00 | 14,585.00 | 14,547.02 | -2.11% | 737,836 |
| Mar 20, 2026 | 14,925.00 | 14,955.00 | 14,895.00 | 14,900.00 | 14,861.20 | -0.13% | 310,875 |
| Mar 19, 2026 | 14,930.00 | 14,975.00 | 14,900.00 | 14,920.00 | 14,881.15 | -2.07% | 522,022 |
| Mar 18, 2026 | 15,120.00 | 15,235.00 | 15,120.00 | 15,235.00 | 15,195.33 | 1.33% | 397,316 |
| Mar 17, 2026 | 15,085.00 | 15,110.00 | 15,010.00 | 15,035.00 | 14,995.85 | -0.03% | 288,456 |
| Mar 16, 2026 | 15,000.00 | 15,065.00 | 14,995.00 | 15,040.00 | 15,000.84 | -0.17% | 715,401 |
| Mar 13, 2026 | 15,055.00 | 15,130.00 | 15,035.00 | 15,065.00 | 15,025.77 | -0.63% | 330,650 |
| Mar 12, 2026 | 15,175.00 | 15,190.00 | 15,105.00 | 15,160.00 | 15,120.53 | -1.08% | 258,615 |
| Mar 11, 2026 | 15,310.00 | 15,375.00 | 15,310.00 | 15,325.00 | 15,285.10 | 0.16% | 411,284 |
| Mar 10, 2026 | 15,255.00 | 15,315.00 | 15,230.00 | 15,300.00 | 15,260.16 | 2.20% | 410,854 |
| Mar 9, 2026 | 14,955.00 | 14,995.00 | 14,835.00 | 14,970.00 | 14,931.02 | -2.98% | 621,446 |
| Mar 6, 2026 | 15,425.00 | 15,450.00 | 15,400.00 | 15,430.00 | 15,389.82 | -0.06% | 583,352 |
| Mar 5, 2026 | 15,505.00 | 15,550.00 | 15,420.00 | 15,440.00 | 15,399.80 | 1.05% | 557,738 |
| Mar 4, 2026 | 15,350.00 | 15,400.00 | 15,245.00 | 15,280.00 | 15,240.21 | -0.75% | 646,351 |