ITF Ks200 ETF (KRX:472840)
South Korea · Delayed Price · Currency is KRW 81,510
-1,665 (-2.00%)
At close: Mar 13, 2026
KRX:472840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 80,375.00 | 82,230.00 | 80,375.00 | 81,530.00 | 81,530.00 | -1.98% | 1,191 |
| Mar 12, 2026 | 82,700.00 | 83,710.00 | 82,190.00 | 83,175.00 | 83,175.00 | -0.57% | 1,223 |
| Mar 11, 2026 | 85,010.00 | 85,655.00 | 82,920.00 | 83,655.00 | 83,655.00 | 1.78% | 1,114 |
| Mar 10, 2026 | 82,680.00 | 83,455.00 | 80,800.00 | 82,195.00 | 82,195.00 | 5.61% | 2,080 |
| Mar 9, 2026 | 85,760.00 | 85,760.00 | 75,590.00 | 77,830.00 | 77,830.00 | -6.53% | 3,525 |
| Mar 6, 2026 | 83,830.00 | 83,830.00 | 80,000.00 | 83,265.00 | 83,265.00 | -0.67% | 896 |
| Mar 5, 2026 | 77,000.00 | 85,525.00 | 77,000.00 | 83,830.00 | 83,830.00 | 10.11% | 321 |
| Mar 4, 2026 | 86,410.00 | 86,410.00 | 75,630.00 | 76,135.00 | 76,135.00 | -11.90% | 2,441 |
| Mar 3, 2026 | 93,775.00 | 93,775.00 | 86,420.00 | 86,420.00 | 86,420.00 | -7.85% | 1,539 |
| Feb 27, 2026 | 94,765.00 | 95,220.00 | 92,405.00 | 93,780.00 | 93,780.00 | -1.04% | 1,833 |
| Feb 26, 2026 | 90,480.00 | 94,765.00 | 90,480.00 | 94,765.00 | 94,765.00 | 4.74% | 1,970 |
| Feb 25, 2026 | 88,200.00 | 91,440.00 | 88,200.00 | 90,475.00 | 90,475.00 | 1.75% | 745 |
| Feb 24, 2026 | 86,650.00 | 88,920.00 | 85,730.00 | 88,920.00 | 88,920.00 | 2.56% | 589 |
| Feb 23, 2026 | 88,055.00 | 88,055.00 | 85,875.00 | 86,700.00 | 86,700.00 | 0.72% | 866 |
| Feb 20, 2026 | 84,810.00 | 86,115.00 | 84,155.00 | 86,080.00 | 86,080.00 | 2.29% | 419 |
| Feb 19, 2026 | 83,790.00 | 84,155.00 | 82,965.00 | 84,155.00 | 84,155.00 | 3.14% | 1,706 |
| Feb 13, 2026 | 82,245.00 | 82,550.00 | 81,200.00 | 81,590.00 | 81,590.00 | -0.32% | 1,092 |
| Feb 12, 2026 | 79,720.00 | 81,855.00 | 79,720.00 | 81,855.00 | 81,855.00 | 3.46% | 295 |
| Feb 11, 2026 | 77,970.00 | 79,330.00 | 77,485.00 | 79,115.00 | 79,115.00 | 1.16% | 296 |
| Feb 10, 2026 | 78,995.00 | 78,995.00 | 78,180.00 | 78,210.00 | 78,210.00 | -0.01% | 1,421 |
| Feb 9, 2026 | 78,000.00 | 78,450.00 | 77,770.00 | 78,215.00 | 78,215.00 | 4.35% | 492 |
| Feb 6, 2026 | 72,925.00 | 75,335.00 | 72,675.00 | 74,955.00 | 74,955.00 | -1.19% | 201 |
| Feb 5, 2026 | 77,340.00 | 77,610.00 | 75,415.00 | 75,855.00 | 75,855.00 | -4.31% | 291 |
| Feb 4, 2026 | 78,155.00 | 79,275.00 | 77,665.00 | 79,275.00 | 79,275.00 | 1.43% | 1,199 |
| Feb 3, 2026 | 75,305.00 | 78,155.00 | 75,305.00 | 78,155.00 | 78,155.00 | 7.32% | 425 |
| Feb 2, 2026 | 75,580.00 | 76,460.00 | 72,510.00 | 72,825.00 | 72,825.00 | -5.56% | 954 |
| Jan 30, 2026 | 76,930.00 | 78,525.00 | 76,895.00 | 77,110.00 | 77,110.00 | 0.44% | 646 |
| Jan 29, 2026 | 76,050.00 | 77,160.00 | 74,355.00 | 76,770.00 | 76,770.00 | 0.95% | 1,029 |
| Jan 28, 2026 | 75,930.00 | 76,300.00 | 75,430.00 | 76,045.00 | 75,935.00 | 2.13% | 542 |
| Jan 27, 2026 | 72,195.00 | 74,600.00 | 71,575.00 | 74,460.00 | 74,352.29 | 3.14% | 351 |
| Jan 26, 2026 | 73,015.00 | 73,315.00 | 72,085.00 | 72,195.00 | 72,090.57 | -1.14% | 838 |
| Jan 23, 2026 | 74,575.00 | 74,575.00 | 72,075.00 | 73,025.00 | 72,919.37 | 0.86% | 1,008 |
| Jan 22, 2026 | 71,670.00 | 73,515.00 | 71,670.00 | 72,405.00 | 72,300.27 | 1.03% | 319 |
| Jan 21, 2026 | 71,065.00 | 71,685.00 | 70,475.00 | 71,670.00 | 71,566.33 | 0.85% | 251 |
| Jan 20, 2026 | 71,460.00 | 71,865.00 | 70,310.00 | 71,065.00 | 70,962.20 | -0.76% | 1,472 |
| Jan 19, 2026 | 70,780.00 | 71,770.00 | 70,450.00 | 71,610.00 | 71,506.42 | 1.17% | 814 |
| Jan 16, 2026 | 71,905.00 | 71,905.00 | 69,995.00 | 70,780.00 | 70,677.62 | 1.38% | 436 |
| Jan 15, 2026 | 68,770.00 | 69,815.00 | 68,630.00 | 69,815.00 | 69,714.01 | 1.52% | 1,418 |
| Jan 14, 2026 | 68,260.00 | 68,770.00 | 67,840.00 | 68,770.00 | 68,670.52 | 0.75% | 122 |
| Jan 13, 2026 | 67,930.00 | 68,315.00 | 67,595.00 | 68,260.00 | 68,161.26 | 1.14% | 123 |
| Jan 12, 2026 | 68,035.00 | 68,125.00 | 66,710.00 | 67,490.00 | 67,392.37 | 0.55% | 216 |
| Jan 9, 2026 | 66,260.00 | 67,120.00 | 65,570.00 | 67,120.00 | 67,022.91 | 0.60% | 194 |
| Jan 8, 2026 | 66,460.00 | 67,750.00 | 66,460.00 | 66,720.00 | 66,623.49 | 0.13% | 186 |
| Jan 7, 2026 | 66,135.00 | 67,720.00 | 65,555.00 | 66,635.00 | 66,538.61 | 0.76% | 880 |
| Jan 6, 2026 | 65,075.00 | 66,135.00 | 63,785.00 | 66,135.00 | 66,039.33 | 1.63% | 242 |
| Jan 5, 2026 | 64,065.00 | 65,075.00 | 63,705.00 | 65,075.00 | 64,980.87 | 3.87% | 565 |
| Jan 2, 2026 | 61,180.00 | 62,650.00 | 61,100.00 | 62,650.00 | 62,559.38 | 3.01% | 578 |
| Dec 30, 2025 | 60,180.00 | 61,040.00 | 60,180.00 | 60,820.00 | 60,732.02 | 0.10% | 227 |
| Dec 29, 2025 | 59,825.00 | 60,760.00 | 59,825.00 | 60,760.00 | 60,672.11 | 2.81% | 739 |
| Dec 26, 2025 | 58,900.00 | 59,205.00 | 58,875.00 | 59,100.00 | 59,014.51 | 1.03% | 784 |