Global X KOSPI 200 ETF: Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09408 | 2026-09-15 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0 | 1.048 | - | - | - | - | 0 | 0 | - | 1.048 | - | - | - | - | 0 | - | -0.38% |
| 2026-10-08 | 0 | 1.052 | - | - | - | - | 0 | 0 | - | 1.052 | - | - | - | - | 0 | - | -3.49% |
| 2026-10-07 | 0 | 1.090 | - | - | - | - | 0 | 0 | - | 1.090 | - | - | - | - | 0 | - | -2.15% |
| 2026-10-06 | 0 | 1.114 | - | - | - | - | 0 | 0 | - | 1.114 | - | - | - | - | 0 | - | -0.36% |
| 2026-10-05 | 0 | 1.118 | - | - | 1.118 | 1.140 | 78,000 | 87,984 | 1.1280 | 1.118 | - | - | 1.118 | 1.140 | 78,000 | 1.1280 | -0.36% |
| 2026-10-02 | 0 | 1.122 | - | - | - | - | 0 | 0 | - | 1.122 | - | - | - | - | 0 | - | 2.75% |
| 2026-09-30 | 0 | 1.092 | - | - | - | - | 0 | 0 | - | 1.092 | - | - | - | - | 0 | - | 0.37% |
| 2026-09-29 | 0 | 1.088 | - | - | - | - | 0 | 0 | - | 1.088 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-28 | 0 | 1.088 | - | - | - | - | 0 | 0 | - | 1.088 | - | - | - | - | 0 | - | -1.09% |
| 2026-09-25 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 1.100 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-24 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 1.100 | - | - | - | - | 0 | - | -1.08% |
| 2026-09-23 | 0 | 1.112 | - | - | - | - | 0 | 0 | - | 1.112 | - | - | - | - | 0 | - | 1.09% |
| 2026-09-22 | 0 | 1.100 | - | - | - | - | 0 | 0 | - | 1.100 | - | - | - | - | 0 | - | 0.55% |
| 2026-09-21 | 0 | 1.094 | - | - | - | - | 0 | 0 | - | 1.094 | - | - | - | - | 0 | - | 2.43% |
| 2026-09-18 | 0 | 1.068 | - | - | 1.068 | 1.068 | 30,000 | 32,040 | 1.0680 | 1.068 | - | - | 1.068 | 1.068 | 30,000 | 1.0680 | 3.09% |
| 2026-09-17 | 0 | 1.036 | - | - | - | - | 0 | 0 | - | 1.036 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-16 | 0 | 1.036 | 1.036 | 1.046 | - | - | 0 | 0 | - | 1.036 | 1.036 | 1.046 | - | - | 0 | - | 0.19% |
| 2026-09-15 | 0 | 1.034 | 1.026 | 1.036 | 1.042 | 1.042 | 30,000 | 31,260 | 1.0420 | 1.034 | 1.026 | 1.036 | 1.042 | 1.042 | 30,000 | 1.0420 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.