Ibk KS200 ETF (KRX:472840)
South Korea · Delayed Price · Currency is KRW 112,505
+1,190 (1.07%)
At close: Sep 23, 2026
KRX:472840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 113,340.00 | 114,405.00 | 110,740.00 | 111,315.00 | 111,315.00 | 0.46% | 442 |
| Sep 21, 2026 | 109,800.00 | 111,275.00 | 109,675.00 | 110,810.00 | 110,810.00 | 1.89% | 1,755 |
| Sep 18, 2026 | 108,045.00 | 108,975.00 | 107,705.00 | 108,755.00 | 108,755.00 | 2.97% | 273 |
| Sep 17, 2026 | 107,155.00 | 107,155.00 | 105,350.00 | 105,615.00 | 105,615.00 | -0.01% | 396 |
| Sep 16, 2026 | 103,865.00 | 105,650.00 | 103,865.00 | 105,625.00 | 105,625.00 | 1.50% | 333 |
| Sep 15, 2026 | 104,475.00 | 105,710.00 | 103,630.00 | 104,060.00 | 104,060.00 | -0.89% | 763 |
| Sep 14, 2026 | 104,760.00 | 106,615.00 | 104,760.00 | 104,990.00 | 104,990.00 | -3.52% | 1,466 |
| Sep 11, 2026 | 108,125.00 | 109,645.00 | 107,560.00 | 108,815.00 | 108,815.00 | -2.14% | 545 |
| Sep 10, 2026 | 111,340.00 | 111,450.00 | 108,875.00 | 111,190.00 | 111,190.00 | -0.12% | 649 |
| Sep 9, 2026 | 110,450.00 | 112,470.00 | 110,450.00 | 111,320.00 | 111,320.00 | 0.97% | 4,156 |
| Sep 8, 2026 | 110,730.00 | 113,500.00 | 110,210.00 | 110,250.00 | 110,250.00 | - | 793 |
| Sep 7, 2026 | 109,055.00 | 110,245.00 | 108,160.00 | 110,245.00 | 110,245.00 | 4.99% | 2,633 |
| Sep 4, 2026 | 104,705.00 | 106,165.00 | 104,085.00 | 105,005.00 | 105,005.00 | 1.48% | 1,704 |
| Sep 3, 2026 | 104,480.00 | 104,950.00 | 101,200.00 | 103,475.00 | 103,475.00 | 0.30% | 484 |
| Sep 2, 2026 | 104,220.00 | 105,205.00 | 103,115.00 | 103,170.00 | 103,170.00 | -3.83% | 1,138 |
| Sep 1, 2026 | 106,265.00 | 107,585.00 | 105,505.00 | 107,275.00 | 107,275.00 | 0.71% | 426 |
| Aug 31, 2026 | 104,265.00 | 106,955.00 | 102,815.00 | 106,515.00 | 106,515.00 | -0.13% | 2,252 |
| Aug 28, 2026 | 107,810.00 | 108,740.00 | 106,395.00 | 106,650.00 | 106,650.00 | -1.76% | 470 |
| Aug 27, 2026 | 109,835.00 | 109,945.00 | 107,475.00 | 108,560.00 | 108,560.00 | 1.24% | 2,208 |
| Aug 26, 2026 | 106,180.00 | 108,575.00 | 105,715.00 | 107,230.00 | 107,230.00 | 1.35% | 2,031 |
| Aug 25, 2026 | 101,525.00 | 105,985.00 | 100,605.00 | 105,805.00 | 105,805.00 | 0.33% | 1,067 |
| Aug 24, 2026 | 108,755.00 | 109,125.00 | 105,075.00 | 105,460.00 | 105,460.00 | -3.58% | 1,105 |
| Aug 21, 2026 | 106,705.00 | 109,910.00 | 106,485.00 | 109,375.00 | 109,375.00 | 1.40% | 2,486 |
| Aug 20, 2026 | 103,925.00 | 108,895.00 | 103,925.00 | 107,870.00 | 107,870.00 | 6.81% | 1,273 |
| Aug 19, 2026 | 102,165.00 | 103,525.00 | 100,530.00 | 100,990.00 | 100,990.00 | -6.54% | 2,077 |
| Aug 18, 2026 | 112,590.00 | 114,220.00 | 107,480.00 | 108,060.00 | 108,060.00 | -1.16% | 3,466 |
| Aug 14, 2026 | 109,600.00 | 109,945.00 | 107,820.00 | 109,325.00 | 109,325.00 | 1.99% | 532 |
| Aug 13, 2026 | 106,770.00 | 108,020.00 | 106,000.00 | 107,190.00 | 107,190.00 | 4.28% | 800 |
| Aug 12, 2026 | 100,435.00 | 104,115.00 | 99,840.00 | 102,795.00 | 102,795.00 | 4.26% | 1,772 |
| Aug 11, 2026 | 96,330.00 | 99,670.00 | 96,055.00 | 98,595.00 | 98,595.00 | 1.31% | 1,939 |
| Aug 10, 2026 | 98,060.00 | 98,850.00 | 97,320.00 | 97,320.00 | 97,320.00 | 0.35% | 1,458 |
| Aug 7, 2026 | 99,875.00 | 99,960.00 | 96,070.00 | 96,980.00 | 96,980.00 | -1.11% | 8,498 |
| Aug 6, 2026 | 101,600.00 | 101,600.00 | 97,510.00 | 98,070.00 | 98,070.00 | -5.64% | 1,907 |
| Aug 5, 2026 | 103,795.00 | 105,285.00 | 102,855.00 | 103,935.00 | 103,935.00 | 4.45% | 1,295 |
| Aug 4, 2026 | 100,500.00 | 100,500.00 | 95,370.00 | 99,505.00 | 99,505.00 | 0.95% | 7,395 |
| Aug 3, 2026 | 99,215.00 | 100,645.00 | 97,885.00 | 98,565.00 | 98,565.00 | -5.65% | 2,266 |
| Jul 31, 2026 | 100,115.00 | 104,740.00 | 99,415.00 | 104,465.00 | 104,465.00 | 20.53% | 14,421 |
| Jul 30, 2026 | 88,350.00 | 93,630.00 | 86,385.00 | 86,670.00 | 86,670.00 | -2.31% | 5,558 |
| Jul 29, 2026 | 96,465.00 | 97,615.00 | 82,630.00 | 88,830.00 | 88,716.00 | -6.03% | 6,528 |
| Jul 28, 2026 | 100,885.00 | 100,885.00 | 94,015.00 | 94,535.00 | 94,413.68 | -11.38% | 3,462 |
| Jul 27, 2026 | 106,525.00 | 107,045.00 | 104,460.00 | 106,680.00 | 106,543.09 | 0.87% | 1,097 |
| Jul 24, 2026 | 110,710.00 | 110,710.00 | 104,760.00 | 105,760.00 | 105,624.27 | -5.51% | 1,738 |
| Jul 23, 2026 | 111,220.00 | 112,500.00 | 110,290.00 | 111,925.00 | 111,781.36 | 2.97% | 750 |
| Jul 22, 2026 | 112,635.00 | 113,900.00 | 108,035.00 | 108,700.00 | 108,560.50 | 0.95% | 1,021 |
| Jul 21, 2026 | 104,120.00 | 108,245.00 | 102,000.00 | 107,680.00 | 107,541.81 | 4.10% | 887 |
| Jul 20, 2026 | 103,665.00 | 108,145.00 | 102,245.00 | 103,440.00 | 103,307.25 | -3.98% | 2,796 |
| Jul 16, 2026 | 110,805.00 | 110,805.00 | 106,615.00 | 107,730.00 | 107,591.74 | -7.50% | 4,141 |
| Jul 15, 2026 | 116,575.00 | 118,580.00 | 114,905.00 | 116,460.00 | 116,310.54 | 6.50% | 5,482 |
| Jul 14, 2026 | 108,410.00 | 110,770.00 | 102,240.00 | 109,355.00 | 109,214.66 | 1.47% | 2,952 |
| Jul 13, 2026 | 118,805.00 | 119,625.00 | 107,770.00 | 107,770.00 | 107,631.69 | -10.55% | 3,778 |