UK markets open in 4 hours 50 minutes

KODEX KOSPI (226490.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
27,580.00-100.00 (-0.36%)
As of 10:45AM KST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202427,590.0027,660.0027,465.0027,580.0027,580.0011,785
22 May 202427,685.0027,765.0027,520.0027,680.0027,680.0088,105
21 May 202427,780.0027,790.0027,640.0027,695.0027,695.0046,742
20 May 202427,840.0027,985.0027,755.0027,870.0027,870.0049,871
17 May 202427,885.0027,920.0027,675.0027,675.0027,675.0066,240
16 May 202428,090.0028,140.0027,890.0027,965.0027,965.00167,824
14 May 202427,705.0027,750.0027,620.0027,710.0027,710.00436,411
13 May 202427,620.0027,825.0027,520.0027,670.0027,670.00285,286
10 May 202427,745.0027,855.0027,645.0027,675.0027,675.0025,911
09 May 202427,865.0027,915.0027,540.0027,555.0027,555.00260,927
08 May 202427,710.0027,890.0027,665.0027,890.0027,890.00173,203
07 May 202427,580.0027,770.0027,570.0027,770.0027,770.00122,372
03 May 202427,445.0027,450.0027,200.0027,200.0027,200.00123,027
02 May 202427,160.0027,355.0027,160.0027,215.0027,215.00376,282
30 Apr 202427,330.0027,535.0027,320.0027,365.0027,365.00187,577
29 Apr 202427,185.0027,325.0027,085.0027,325.0027,325.0098,906
29 Apr 2024600 Dividend
26 Apr 202427,565.0027,665.0027,460.0027,605.0027,005.00388,667
25 Apr 202427,450.0027,595.0027,330.0027,330.0026,735.98220,437
24 Apr 202427,605.0027,830.0027,605.0027,770.0027,166.41362,215
23 Apr 202427,280.0027,410.0027,220.0027,225.0026,633.26362,013
22 Apr 202427,105.0027,310.0027,050.0027,255.0026,662.61259,957
19 Apr 202427,080.0027,115.0026,550.0026,940.0026,354.45557,003
18 Apr 202426,845.0027,425.0026,845.0027,365.0026,770.22203,853
17 Apr 202427,155.0027,250.0026,860.0026,860.0026,276.19253,312
16 Apr 202427,395.0027,500.0027,020.0027,055.0026,466.96191,355
15 Apr 202427,545.0027,750.0027,420.0027,655.0027,053.91188,555
12 Apr 202428,090.0028,150.0027,805.0027,840.0027,234.8932,376
11 Apr 202427,680.0028,175.0027,635.0028,095.0027,484.3524,856
09 Apr 202428,150.0028,420.0028,025.0028,040.0027,430.54431,133
08 Apr 202428,155.0028,265.0028,085.0028,205.0027,591.9623,644
05 Apr 202428,175.0028,340.0028,055.0028,115.0027,503.92208,774
04 Apr 202428,345.0028,495.0028,255.0028,455.0027,836.5375,573
03 Apr 202428,280.0028,365.0028,075.0028,095.0027,484.3562,568
02 Apr 202428,445.0028,620.0028,395.0028,555.0027,934.35344,103
01 Apr 202428,700.0028,700.0028,485.0028,520.0027,900.11221,125
29 Mar 202428,520.0028,560.0028,400.0028,485.0027,865.8720,676
28 Mar 202428,465.0028,570.0028,405.0028,495.0027,875.6636,046
27 Mar 202428,400.0028,535.0028,385.0028,490.0027,870.7640,299
26 Mar 202428,445.0028,690.0028,405.0028,440.0027,821.8581,215
25 Mar 202428,405.0028,510.0028,210.0028,305.0027,689.79101,323
22 Mar 202428,415.0028,500.0028,270.0028,400.0027,782.7234,905
21 Mar 202428,155.0028,415.0028,110.0028,395.0027,777.83226,504
20 Mar 202427,625.0027,805.0027,600.0027,790.0027,185.98107,315
19 Mar 202427,585.0027,595.0027,315.0027,460.0026,863.15159,455
18 Mar 202427,590.0027,710.0027,500.0027,710.0027,107.7242,994
15 Mar 202427,825.0027,915.0027,565.0027,565.0026,965.8739,413
14 Mar 202427,840.0028,035.0027,795.0028,015.0027,406.09148,091
13 Mar 202427,750.0027,850.0027,630.0027,750.0027,146.8573,380
12 Mar 202427,630.0027,695.0027,455.0027,630.0027,029.4662,388
11 Mar 202427,480.0027,630.0027,415.0027,415.0026,819.1321,483
08 Mar 202427,550.0027,700.0027,550.0027,650.0027,049.02173,027
07 Mar 202427,330.0027,445.0027,175.0027,285.0026,691.9688,955
06 Mar 202427,195.0027,345.0027,150.0027,260.0026,667.5069,564
05 Mar 202427,415.0027,680.0027,315.0027,335.0026,740.8738,374
04 Mar 202427,460.0027,650.0027,450.0027,545.0026,946.3087,908
29 Feb 202427,275.0027,325.0027,145.0027,325.0026,731.0930,303
28 Feb 202427,105.0027,390.0027,075.0027,340.0026,745.76442,457
27 Feb 202427,300.0027,315.0026,970.0027,010.0026,422.9366,838
26 Feb 202427,325.0027,375.0027,055.0027,295.0026,701.7489,208
23 Feb 202427,600.0027,720.0027,435.0027,435.0026,838.70166,434
22 Feb 202427,480.0027,485.0027,335.0027,425.0026,828.9174,462
21 Feb 202427,285.0027,495.0027,215.0027,285.0026,691.96108,364
20 Feb 202427,530.0027,530.0027,215.0027,365.0026,770.2275,028
19 Feb 202427,275.0027,605.0027,275.0027,560.0026,960.98226,022
16 Feb 202427,120.0027,275.0027,015.0027,275.0026,682.1769,407
15 Feb 202427,175.0027,190.0026,895.0026,910.0026,325.11184,234
14 Feb 202426,915.0027,035.0026,805.0026,980.0026,393.5853,679
13 Feb 202427,190.0027,345.0027,165.0027,230.0026,638.15102,396
08 Feb 202426,990.0027,080.0026,865.0026,975.0026,388.6953,889
07 Feb 202426,675.0027,030.0026,665.0026,890.0026,305.54565,665
06 Feb 202426,625.0026,740.0026,405.0026,545.0025,968.0464,618
05 Feb 202426,885.0026,885.0026,390.0026,705.0026,124.56318,857
02 Feb 202426,395.0026,895.0026,330.0026,885.0026,300.65340,782
01 Feb 202425,610.0026,160.0025,610.0026,145.0025,576.73558,743
31 Jan 202425,655.0025,775.0025,650.0025,705.0025,146.3049,403
30 Jan 202425,980.0026,030.0025,710.0025,710.0025,151.1972,053
29 Jan 202425,705.0025,925.0025,555.0025,790.0025,229.45100,442
26 Jan 202425,280.0025,785.0025,280.0025,515.0024,960.4391,318
25 Jan 202425,440.0025,470.0025,290.0025,425.0024,872.3866,999
24 Jan 202425,540.0025,540.0025,290.0025,465.0024,911.511,970,342
23 Jan 202425,440.0025,555.0025,400.0025,510.0024,955.541,152,242
22 Jan 202425,650.0025,650.0025,410.0025,415.0024,862.6084,321
19 Jan 202425,400.0025,500.0025,275.0025,490.0024,935.97351,064
18 Jan 2024------
17 Jan 202425,740.0025,765.0025,105.0025,135.0024,588.69338,242
16 Jan 202425,845.0025,985.0025,650.0025,740.0025,180.541,044,680
15 Jan 202425,985.0026,110.0025,905.0026,015.0025,449.561,939,792
12 Jan 202426,130.0026,175.0025,915.0026,005.0025,439.781,291,202
11 Jan 202426,195.0026,290.0026,150.0026,155.0025,586.52170,939
10 Jan 202426,360.0026,390.0026,125.0026,140.0025,571.84144,999
09 Jan 202426,710.0026,725.0026,290.0026,335.0025,762.60131,325
08 Jan 202426,535.0026,645.0026,380.0026,430.0025,855.54655,735
05 Jan 202426,545.0026,680.0026,440.0026,535.0025,958.26111,096
04 Jan 202426,575.0026,740.0026,510.0026,665.0026,085.43104,800
03 Jan 202427,255.0027,260.0026,810.0026,850.0026,266.41116,111
02 Jan 202427,245.0027,535.0027,170.0027,490.0026,892.50191,082
28 Dec 202326,870.0027,275.0026,845.0027,275.0026,682.17122,482
27 Dec 202326,670.0026,875.0026,620.0026,835.0026,251.74145,407
26 Dec 202326,560.0026,690.0026,475.0026,585.0026,007.17131,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...