Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

KODEX Consumer Staples (266410.KS)

7,155.00
+85.00
+(1.20%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20257,100.007,170.007,070.007,155.007,155.0082,339
Apr 30, 20257,100.007,150.007,055.007,070.007,070.0025,584
Apr 29, 2025 148 Dividend
Apr 29, 20257,040.007,115.007,040.007,090.007,090.0030,088
Apr 28, 20257,115.007,140.007,090.007,135.006,987.0015,929
Apr 25, 20257,080.007,125.007,070.007,085.006,938.0412,737
Apr 24, 20257,050.007,115.007,045.007,065.006,918.4512,414
Apr 23, 20257,110.007,115.007,005.007,045.006,898.8714,006
Apr 22, 20257,045.007,095.007,015.007,095.006,947.8323,417
Apr 21, 20257,040.007,040.006,960.007,030.006,884.1821,685
Apr 18, 20257,045.007,050.006,975.007,000.006,854.8022,596
Apr 17, 20256,960.007,020.006,920.007,020.006,874.3917,813
Apr 16, 20256,815.006,990.006,815.006,910.006,766.6735,629
Apr 15, 20256,810.006,820.006,765.006,810.006,668.7412,564
Apr 14, 20256,780.006,780.006,730.006,780.006,639.3611,263
Apr 11, 20256,630.006,725.006,612.006,725.006,585.5019,968
Apr 10, 20256,555.006,700.006,515.006,700.006,561.0228,089
Apr 9, 20256,550.006,550.006,345.006,395.006,262.3547,639
Apr 8, 20256,555.006,570.006,470.006,520.006,384.7643,536
Apr 7, 20256,535.006,565.006,430.006,470.006,335.7969,207
Apr 4, 20256,590.006,710.006,590.006,710.006,570.8211,356
Apr 3, 20256,580.006,690.006,560.006,660.006,521.8523,543
Apr 2, 20256,775.006,790.006,690.006,700.006,561.0221,136
Apr 1, 20256,685.006,730.006,665.006,710.006,570.8225,267
Mar 31, 20256,710.006,710.006,565.006,615.006,477.7954,832
Mar 28, 20256,795.006,795.006,730.006,760.006,619.7810,109
Mar 27, 20256,750.006,840.006,725.006,735.006,595.3035,108
Mar 26, 20256,840.006,840.006,745.006,760.006,619.7818,014
Mar 25, 20256,880.006,880.006,755.006,790.006,649.1614,222
Mar 24, 20256,925.006,925.006,840.006,855.006,712.817,982
Mar 21, 20256,860.006,890.006,825.006,880.006,737.2911,448
Mar 20, 20256,810.006,915.006,810.006,860.006,717.7026,836
Mar 19, 20256,775.006,850.006,760.006,760.006,619.7841,591
Mar 18, 20256,785.006,790.006,730.006,740.006,600.1927,501
Mar 17, 20256,750.006,750.006,675.006,750.006,609.998,432
Mar 14, 20256,620.006,700.006,620.006,700.006,561.026,767
Mar 13, 20256,700.006,700.006,600.006,600.006,463.1038,216
Mar 12, 20256,655.006,690.006,615.006,675.006,536.5419,605
Mar 11, 20256,570.006,665.006,570.006,620.006,482.6822,761
Mar 10, 20256,730.006,730.006,650.006,650.006,512.0612,206
Mar 7, 20256,750.006,770.006,685.006,685.006,546.3338,435
Mar 6, 20256,605.006,730.006,580.006,710.006,570.8225,606
Mar 5, 20256,545.006,605.006,545.006,570.006,433.7235,699
Mar 4, 20256,505.006,565.006,460.006,510.006,374.9681,349
Feb 28, 20256,585.006,585.006,495.006,520.006,384.765,465
Feb 27, 20256,580.006,645.006,565.006,615.006,477.7913,868
Feb 26, 20256,575.006,575.006,495.006,550.006,414.137,230
Feb 25, 20256,550.006,580.006,520.006,580.006,443.515,297
Feb 24, 20256,615.006,615.006,545.006,560.006,423.93194,639
Feb 21, 20256,620.006,640.006,590.006,635.006,497.378,437
Feb 20, 20256,575.006,650.006,575.006,605.006,467.998,602
Feb 19, 20256,495.006,570.006,495.006,550.006,414.1323,547
Feb 18, 20256,575.006,575.006,460.006,495.006,360.2813,787
Feb 17, 20256,585.006,585.006,520.006,550.006,414.139,245
Feb 14, 20256,435.006,565.006,435.006,515.006,379.8626,284
Feb 13, 20256,465.006,465.006,385.006,410.006,277.047,607
Feb 12, 20256,500.006,500.006,430.006,450.006,316.213,862
Feb 11, 20256,425.006,470.006,380.006,470.006,335.7919,067
Feb 10, 20256,450.006,455.006,380.006,380.006,247.6616,537
Feb 7, 20256,565.006,565.006,415.006,430.006,296.6212,040
Feb 6, 20256,445.006,560.006,445.006,545.006,409.248,406
Feb 5, 20256,400.006,450.006,380.006,380.006,247.66124,907
Feb 4, 20256,355.006,380.006,330.006,345.006,213.393,821
Feb 3, 20256,295.006,335.006,265.006,325.006,193.8046,092
Jan 31, 20256,360.006,395.006,355.006,395.006,262.357,677
Jan 24, 20256,320.006,335.006,270.006,300.006,169.324,774
Jan 23, 20256,415.006,415.006,295.006,305.006,174.226,439
Jan 22, 20256,440.006,440.006,365.006,385.006,252.563,118
Jan 21, 20256,430.006,455.006,365.006,385.006,252.5610,011
Jan 20, 20256,425.006,425.006,370.006,380.006,247.664,714
Jan 17, 20256,420.006,445.006,395.006,415.006,281.935,405
Jan 16, 20256,375.006,405.006,355.006,390.006,257.454,455
Jan 15, 20256,385.006,385.006,305.006,310.006,179.116,221
Jan 14, 20256,445.006,445.006,355.006,380.006,247.664,332
Jan 13, 20256,405.006,485.006,390.006,400.006,267.253,130
Jan 10, 20256,430.006,450.006,370.006,415.006,281.938,137
Jan 9, 20256,410.006,470.006,410.006,450.006,316.214,800
Jan 8, 20256,380.006,445.006,370.006,410.006,277.048,349
Jan 7, 20256,420.006,435.006,390.006,420.006,286.839,576
Jan 6, 20256,375.006,395.006,330.006,370.006,237.873,783
Jan 3, 20256,320.006,375.006,320.006,365.006,232.973,143
Jan 2, 20256,355.006,400.006,315.006,335.006,203.5916,254
Dec 30, 20246,375.006,410.006,350.006,365.006,232.97675
Dec 27, 20246,475.006,475.006,340.006,385.006,252.567,203
Dec 26, 20246,565.006,565.006,455.006,505.006,370.073,799
Dec 24, 20246,540.006,550.006,500.006,530.006,394.5533,490
Dec 23, 20246,485.006,515.006,425.006,515.006,379.8621,227
Dec 20, 20246,540.006,540.006,425.006,455.006,321.107,722
Dec 19, 20246,430.006,610.006,430.006,560.006,423.935,267
Dec 18, 20246,530.006,550.006,495.006,510.006,374.9689,562
Dec 17, 20246,640.006,640.006,515.006,530.006,394.555,127
Dec 16, 20246,680.006,680.006,595.006,625.006,487.585,935
Dec 13, 20246,630.006,635.006,550.006,635.006,497.375,139
Dec 12, 20246,615.006,665.006,605.006,650.006,512.063,876
Dec 11, 20246,555.006,650.006,555.006,595.006,458.203,158
Dec 10, 20246,385.006,585.006,385.006,530.006,394.558,548
Dec 9, 20246,380.006,390.006,315.006,325.006,193.808,660
Dec 6, 20246,555.006,555.006,335.006,435.006,301.525,148
Dec 5, 20246,595.006,600.006,505.006,525.006,389.658,698
Dec 4, 20246,525.006,620.006,515.006,590.006,453.308,082
Dec 3, 20246,440.006,625.006,440.006,615.006,477.7957,902
Dec 2, 20246,475.006,475.006,350.006,360.006,228.0834,404
Nov 29, 20246,500.006,500.006,400.006,400.006,267.2512,586
Nov 28, 20246,500.006,500.006,460.006,480.006,345.594,593
Nov 27, 20246,425.006,490.006,425.006,465.006,330.901,114
Nov 26, 20246,350.006,440.006,350.006,430.006,296.62117,554
Nov 25, 20246,415.006,520.006,400.006,405.006,272.1414,130
Nov 22, 20246,400.006,450.006,345.006,400.006,267.259,896
Nov 21, 20246,390.006,395.006,325.006,325.006,193.806,153
Nov 20, 20246,335.006,395.006,330.006,370.006,237.878,171
Nov 19, 20246,340.006,390.006,335.006,335.006,203.5918,279
Nov 18, 20246,230.006,375.006,170.006,340.006,208.499,448
Nov 15, 20246,345.006,345.006,215.006,310.006,179.115,456
Nov 14, 20246,370.006,370.006,245.006,350.006,218.2819,867
Nov 13, 20246,365.006,420.006,335.006,370.006,237.8779,237
Nov 12, 20246,505.006,505.006,375.006,400.006,267.2549,066
Nov 11, 20246,640.006,640.006,480.006,545.006,409.244,590
Nov 8, 20246,655.006,775.006,640.006,650.006,512.0613,646
Nov 7, 20246,580.006,600.006,535.006,535.006,399.4518,817
Nov 6, 20246,640.006,685.006,570.006,605.006,467.994,634
Nov 4, 20246,475.006,615.006,475.006,615.006,477.797,273
Nov 1, 20246,560.006,560.006,455.006,490.006,355.3823,478
Oct 31, 20246,485.006,515.006,400.006,495.006,360.285,334
Oct 29, 20246,490.006,490.006,420.006,490.006,355.386,737
Oct 28, 20246,440.006,480.006,440.006,455.006,321.1013,532
Oct 25, 20246,505.006,505.006,410.006,425.006,291.7311,875
Oct 24, 20246,490.006,520.006,470.006,515.006,379.866,290
Oct 23, 20246,560.006,560.006,475.006,480.006,345.599,830
Oct 22, 20246,510.006,535.006,425.006,520.006,384.764,489
Oct 21, 20246,545.006,580.006,520.006,525.006,389.655,643
Oct 18, 20246,550.006,585.006,505.006,520.006,384.763,616
Oct 17, 20246,545.006,565.006,525.006,530.006,394.552,325
Oct 16, 20246,515.006,545.006,475.006,515.006,379.869,079
Oct 15, 20246,580.006,580.006,510.006,545.006,409.246,279
Oct 14, 20246,515.006,570.006,455.006,555.006,419.039,272
Oct 11, 20246,660.006,660.006,450.006,475.006,340.6914,407
Oct 10, 20246,520.006,730.006,510.006,730.006,590.407,614
Oct 8, 20246,585.006,585.006,460.006,460.006,326.0011,252
Oct 7, 20246,545.006,610.006,525.006,590.006,453.307,059
Oct 4, 20246,615.006,615.006,540.006,565.006,428.8214,277
Oct 2, 20246,815.006,815.006,605.006,625.006,487.5829,475
Sep 30, 20246,955.006,965.006,825.006,845.006,703.0212,939
Sep 27, 20246,860.006,955.006,830.006,910.006,766.6716,701
Sep 26, 20246,775.006,820.006,750.006,795.006,654.057,506
Sep 25, 20246,800.006,890.006,780.006,785.006,644.2616,582
Sep 24, 20246,735.006,750.006,660.006,690.006,551.2311,829
Sep 23, 20246,720.006,730.006,670.006,715.006,575.7118,330
Sep 20, 20246,730.006,730.006,625.006,650.006,512.0614,242
Sep 19, 20246,825.006,825.006,640.006,680.006,541.4411,144
Sep 13, 20246,810.006,810.006,730.006,755.006,614.8811,939
Sep 12, 20246,725.006,810.006,690.006,810.006,668.7420,612
Sep 11, 20246,760.006,805.006,695.006,730.006,590.4049,038
Sep 10, 20246,710.006,765.006,700.006,710.006,570.8256,898
Sep 9, 20246,465.006,695.006,445.006,690.006,551.239,032
Sep 6, 20246,600.006,635.006,535.006,575.006,438.6217,132
Sep 5, 20246,550.006,620.006,540.006,560.006,423.939,416
Sep 4, 20246,560.006,590.006,495.006,525.006,389.6560,422
Sep 3, 20246,620.006,700.006,620.006,660.006,521.857,134
Sep 2, 20246,640.006,640.006,560.006,590.006,453.30165,127
Aug 30, 20246,605.006,625.006,570.006,620.006,482.687,163
Aug 29, 20246,690.006,690.006,560.006,580.006,443.5110,249
Aug 28, 20246,675.006,770.006,670.006,680.006,541.4410,112
Aug 26, 20246,610.006,610.006,515.006,585.006,448.416,470
Aug 23, 20246,565.006,625.006,565.006,595.006,458.2010,111
Aug 22, 20246,580.006,585.006,520.006,565.006,428.824,111
Aug 21, 20246,540.006,575.006,525.006,555.006,419.031,946
Aug 20, 20246,585.006,585.006,525.006,540.006,404.348,518
Aug 19, 20246,580.006,605.006,535.006,545.006,409.248,461
Aug 16, 20246,700.006,700.006,555.006,565.006,428.8234,102
Aug 14, 20246,640.006,675.006,590.006,615.006,477.7932,987
Aug 13, 20246,605.006,640.006,550.006,590.006,453.30104,139
Aug 12, 20246,645.006,645.006,570.006,610.006,472.892,583
Aug 9, 20246,560.006,610.006,560.006,600.006,463.1012,664
Aug 8, 20246,510.006,520.006,440.006,470.006,335.795,702
Aug 7, 20246,405.006,560.006,370.006,515.006,379.8626,106
Aug 6, 20246,650.006,790.006,565.006,650.006,512.0630,716
Aug 5, 20246,835.006,850.006,315.006,430.006,296.6245,304
Aug 2, 20246,990.007,005.006,915.006,940.006,796.0435,998
Aug 1, 20247,055.007,110.007,025.007,060.006,913.5624,439
Jul 31, 20247,005.007,105.007,000.007,055.006,908.668,657
Jul 30, 20247,035.007,050.006,980.007,000.006,854.8027,497
Jul 29, 20246,945.007,075.006,915.007,075.006,928.2426,733
Jul 26, 20247,010.007,010.006,920.006,920.006,776.469,162
Jul 25, 20247,075.007,075.006,950.006,950.006,805.8439,741
Jul 24, 20247,005.007,070.006,975.007,070.006,923.3524,465
Jul 23, 20246,965.007,010.006,950.007,010.006,864.5914,593
Jul 22, 20246,835.006,965.006,815.006,965.006,820.5313,317
Jul 19, 20246,900.006,900.006,775.006,840.006,698.1210,270
Jul 18, 20246,885.006,950.006,820.006,930.006,786.2520,271
Jul 17, 20246,770.006,880.006,770.006,875.006,732.3915,751
Jul 16, 20246,810.006,810.006,715.006,725.006,585.507,832
Jul 15, 20246,835.006,835.006,775.006,795.006,654.0531,450
Jul 12, 20246,830.006,840.006,775.006,810.006,668.7421,167
Jul 11, 20246,835.006,845.006,780.006,790.006,649.169,444
Jul 10, 20246,815.006,815.006,770.006,810.006,668.745,672
Jul 9, 20246,825.006,825.006,785.006,785.006,644.268,602
Jul 8, 20246,725.006,785.006,710.006,765.006,624.6710,672
Jul 5, 20246,755.006,795.006,710.006,745.006,605.099,138
Jul 4, 20246,790.006,790.006,675.006,720.006,580.6113,098
Jul 3, 20246,915.006,915.006,710.006,755.006,614.8846,337
Jul 2, 20246,930.006,955.006,810.006,870.006,727.5026,377
Jul 1, 20247,075.007,075.006,950.006,975.006,830.3216,698
Jun 28, 20247,075.007,080.007,000.007,055.006,908.669,000
Jun 27, 20247,115.007,150.007,040.007,070.006,923.356,952
Jun 26, 20247,055.007,125.007,010.007,120.006,972.3110,698
Jun 25, 20247,125.007,135.007,035.007,070.006,923.3522,315
Jun 24, 20247,205.007,205.007,065.007,080.006,933.1411,112
Jun 21, 20247,130.007,200.007,050.007,165.007,016.3845,668
Jun 20, 20247,220.007,240.007,110.007,125.006,977.21101,194
Jun 19, 20247,385.007,395.007,160.007,220.007,070.2462,565
Jun 18, 20247,450.007,450.007,330.007,355.007,202.4428,153
Jun 17, 20247,380.007,425.007,325.007,405.007,251.4019,795
Jun 14, 20247,315.007,400.007,240.007,350.007,197.5420,569
Jun 13, 20247,310.007,400.007,265.007,295.007,143.6828,608
Jun 12, 20247,130.007,285.007,130.007,285.007,133.8928,378
Jun 11, 20247,130.007,240.007,070.007,085.006,938.0422,964
Jun 10, 20246,980.007,130.006,915.007,095.006,947.8325,167
Jun 7, 20247,010.007,050.006,995.007,010.006,864.5933,649
Jun 5, 20246,910.006,975.006,890.006,925.006,781.3632,430
Jun 4, 20247,070.007,070.006,910.006,915.006,771.5615,996
Jun 3, 20247,085.007,125.007,035.007,095.006,947.8333,984
May 31, 20247,045.007,140.007,000.007,040.006,893.97227,899
May 30, 20246,990.007,055.006,980.007,000.006,854.8013,780
May 29, 20246,980.007,025.006,955.007,015.006,869.4935,541
May 28, 20247,045.007,075.006,950.006,985.006,840.1129,455
May 27, 20247,075.007,115.007,015.007,040.006,893.9728,339
May 24, 20246,995.007,055.006,975.007,015.006,869.4924,433
May 23, 20247,080.007,140.007,020.007,020.006,874.3918,385
May 22, 20247,005.007,150.007,005.007,095.006,947.8341,328
May 21, 20246,995.007,060.006,955.007,000.006,854.8025,592
May 20, 20246,945.007,070.006,945.006,980.006,835.2156,371
May 17, 20246,900.006,945.006,895.006,895.006,751.9815,884
May 16, 20246,840.006,855.006,800.006,845.006,703.0212,983
May 14, 20246,855.006,880.006,770.006,795.006,654.0525,227
May 13, 20246,885.006,915.006,825.006,860.006,717.7013,401
May 10, 20246,810.006,875.006,770.006,855.006,712.8118,214
May 9, 20246,690.006,775.006,690.006,765.006,624.6748,735
May 8, 20246,735.006,735.006,650.006,680.006,541.4415,551
May 7, 20246,720.006,750.006,680.006,720.006,580.6121,484
May 3, 20246,710.006,720.006,680.006,710.006,570.8226,535
May 2, 20246,670.006,745.006,640.006,705.006,565.9282,987

Related Tickers