Db Mighty Biosimilar & Cdmo Active ETF (KRX:0001P0)
South Korea · Delayed Price · Currency is KRW 8,585.00
+105.00 (1.24%)
At close: Sep 23, 2026
KRX:0001P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,490.00 | 8,545.00 | 8,455.00 | 8,500.00 | - | 0.24% | 2,370 |
| Sep 22, 2026 | 8,545.00 | 8,555.00 | 8,415.00 | 8,480.00 | 8,480.00 | - | 1,971 |
| Sep 21, 2026 | 8,520.00 | 8,575.00 | 8,455.00 | 8,480.00 | 8,480.00 | -0.47% | 1,986 |
| Sep 18, 2026 | 8,535.00 | 8,545.00 | 8,440.00 | 8,520.00 | 8,520.00 | 0.65% | 2,270 |
| Sep 17, 2026 | 8,495.00 | 8,605.00 | 8,465.00 | 8,465.00 | 8,465.00 | 0.30% | 222 |
| Sep 16, 2026 | 8,450.00 | 8,450.00 | 8,345.00 | 8,440.00 | 8,440.00 | -1.29% | 1,394 |
| Sep 15, 2026 | 8,635.00 | 8,660.00 | 8,535.00 | 8,550.00 | 8,550.00 | 0.23% | 1,741 |
| Sep 14, 2026 | 8,495.00 | 8,535.00 | 8,320.00 | 8,530.00 | 8,530.00 | 0.18% | 1,634 |
| Sep 11, 2026 | 8,560.00 | 8,610.00 | 8,515.00 | 8,515.00 | 8,515.00 | -3.18% | 7,924 |
| Sep 10, 2026 | 8,730.00 | 8,795.00 | 8,515.00 | 8,795.00 | 8,795.00 | -0.62% | 468 |
| Sep 9, 2026 | 8,755.00 | 8,850.00 | 8,715.00 | 8,850.00 | 8,850.00 | 0.17% | 482 |
| Sep 8, 2026 | 8,945.00 | 8,945.00 | 8,780.00 | 8,835.00 | 8,835.00 | -1.94% | 1,578 |
| Sep 7, 2026 | 9,040.00 | 9,040.00 | 8,885.00 | 9,010.00 | 9,010.00 | -0.72% | 1,192 |
| Sep 4, 2026 | 8,940.00 | 9,075.00 | 8,900.00 | 9,075.00 | 9,075.00 | 1.74% | 408 |
| Sep 3, 2026 | 9,170.00 | 9,170.00 | 8,815.00 | 8,920.00 | 8,920.00 | -2.09% | 1,012 |
| Sep 2, 2026 | 9,140.00 | 9,340.00 | 9,095.00 | 9,110.00 | 9,110.00 | -2.31% | 870 |
| Sep 1, 2026 | 9,350.00 | 9,350.00 | 9,220.00 | 9,325.00 | 9,325.00 | -0.90% | 938 |
| Aug 31, 2026 | 9,485.00 | 9,485.00 | 9,155.00 | 9,410.00 | 9,410.00 | -2.89% | 1,111 |
| Aug 28, 2026 | 9,570.00 | 9,690.00 | 9,485.00 | 9,690.00 | 9,690.00 | - | 6,026 |
| Aug 27, 2026 | 9,665.00 | 9,725.00 | 9,570.00 | 9,690.00 | 9,690.00 | 0.52% | 1,451 |
| Aug 26, 2026 | 9,440.00 | 9,640.00 | 9,440.00 | 9,640.00 | 9,640.00 | 2.99% | 478 |
| Aug 25, 2026 | 9,305.00 | 9,360.00 | 9,140.00 | 9,360.00 | 9,360.00 | -2.75% | 1,258 |
| Aug 24, 2026 | 9,390.00 | 9,625.00 | 9,305.00 | 9,625.00 | 9,625.00 | 3.61% | 621 |
| Aug 21, 2026 | 9,475.00 | 9,475.00 | 9,090.00 | 9,290.00 | 9,290.00 | -3.48% | 1,743 |
| Aug 20, 2026 | 10,095.00 | 10,125.00 | 9,595.00 | 9,625.00 | 9,625.00 | 1.53% | 3,525 |
| Aug 19, 2026 | 8,710.00 | 9,525.00 | 8,710.00 | 9,480.00 | 9,480.00 | -1.10% | 891 |
| Aug 18, 2026 | 9,755.00 | 9,905.00 | 9,450.00 | 9,585.00 | 9,585.00 | -4.82% | 1,501 |
| Aug 14, 2026 | 10,075.00 | 10,135.00 | 9,850.00 | 10,070.00 | 10,070.00 | 0.20% | 1,259 |
| Aug 13, 2026 | 9,955.00 | 10,080.00 | 9,815.00 | 10,050.00 | 10,050.00 | 0.45% | 859 |
| Aug 12, 2026 | 10,135.00 | 10,135.00 | 9,905.00 | 10,005.00 | 10,005.00 | -1.43% | 1,526 |
| Aug 11, 2026 | 10,210.00 | 10,330.00 | 9,980.00 | 10,150.00 | 10,150.00 | -0.39% | 1,025 |
| Aug 10, 2026 | 9,800.00 | 10,190.00 | 9,710.00 | 10,190.00 | 10,190.00 | 7.38% | 28,227 |
| Aug 7, 2026 | 9,480.00 | 9,565.00 | 9,260.00 | 9,490.00 | 9,490.00 | 0.11% | 485 |
| Aug 6, 2026 | 9,335.00 | 9,595.00 | 9,160.00 | 9,480.00 | 9,480.00 | 1.66% | 2,215 |
| Aug 5, 2026 | 9,125.00 | 9,400.00 | 9,125.00 | 9,325.00 | 9,325.00 | 2.30% | 4,716 |
| Aug 4, 2026 | 8,500.00 | 9,115.00 | 8,500.00 | 9,115.00 | 9,115.00 | 6.80% | 10,499 |
| Aug 3, 2026 | 8,355.00 | 8,715.00 | 8,250.00 | 8,535.00 | 8,535.00 | 1.73% | 14,700 |
| Jul 31, 2026 | 8,185.00 | 8,435.00 | 8,185.00 | 8,390.00 | 8,390.00 | 3.52% | 6,646 |
| Jul 30, 2026 | 7,975.00 | 8,345.00 | 7,975.00 | 8,105.00 | 8,105.00 | -0.86% | 13,860 |
| Jul 29, 2026 | 8,540.00 | 8,540.00 | 7,860.00 | 8,175.00 | 8,175.00 | -4.78% | 10,896 |
| Jul 28, 2026 | 8,750.00 | 8,775.00 | 8,425.00 | 8,585.00 | 8,585.00 | -3.32% | 1,015 |
| Jul 27, 2026 | 8,835.00 | 9,115.00 | 8,810.00 | 8,880.00 | 8,880.00 | 0.17% | 2,951 |
| Jul 24, 2026 | 8,755.00 | 8,975.00 | 8,725.00 | 8,865.00 | 8,865.00 | 1.26% | 1,319 |
| Jul 23, 2026 | 8,450.00 | 8,755.00 | 8,450.00 | 8,755.00 | 8,755.00 | 3.86% | 207 |
| Jul 22, 2026 | 8,525.00 | 8,650.00 | 8,380.00 | 8,430.00 | 8,430.00 | -0.53% | 1,346 |
| Jul 21, 2026 | 8,425.00 | 8,490.00 | 8,200.00 | 8,475.00 | 8,475.00 | -0.29% | 2,037 |
| Jul 20, 2026 | 8,700.00 | 8,730.00 | 8,460.00 | 8,500.00 | 8,500.00 | -4.33% | 10,565 |
| Jul 16, 2026 | 9,070.00 | 9,115.00 | 8,840.00 | 8,885.00 | 8,885.00 | -2.84% | 2,103 |
| Jul 15, 2026 | 8,885.00 | 9,160.00 | 8,730.00 | 9,145.00 | 9,145.00 | 3.57% | 3,083 |
| Jul 14, 2026 | 9,100.00 | 9,100.00 | 8,525.00 | 8,830.00 | 8,830.00 | -3.44% | 3,243 |