Assetplus India Leading Company Focus 20 Active ETF (KRX:0002C0)
South Korea · Delayed Price · Currency is KRW 10,085
-45 (-0.44%)
At close: Sep 23, 2026
KRX:0002C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,130.00 | 10,130.00 | 9,990.00 | 10,085.00 | - | -0.44% | 818 |
| Sep 22, 2026 | 10,195.00 | 10,225.00 | 10,112.00 | 10,130.00 | 10,130.00 | -0.64% | 343 |
| Sep 21, 2026 | 10,185.00 | 10,200.00 | 10,155.00 | 10,195.00 | 10,195.00 | 0.15% | 2,243 |
| Sep 18, 2026 | 9,995.00 | 10,180.00 | 9,925.00 | 10,180.00 | 10,180.00 | 1.85% | 2,052 |
| Sep 17, 2026 | 9,635.00 | 10,005.00 | 9,635.00 | 9,995.00 | 9,995.00 | 2.94% | 9,167 |
| Sep 16, 2026 | 9,870.00 | 9,895.00 | 9,540.00 | 9,710.00 | 9,710.00 | -1.87% | 1,105 |
| Sep 15, 2026 | 9,990.00 | 10,070.00 | 9,815.00 | 9,895.00 | 9,895.00 | -1.35% | 108 |
| Sep 14, 2026 | 9,990.00 | 10,050.00 | 9,975.00 | 10,030.00 | 10,030.00 | 0.40% | 661 |
| Sep 11, 2026 | 9,920.00 | 10,155.00 | 9,915.00 | 9,990.00 | 9,990.00 | -0.10% | 1,886 |
| Sep 10, 2026 | 9,980.00 | 10,060.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.60% | 161 |
| Sep 9, 2026 | 10,165.00 | 10,165.00 | 10,015.00 | 10,060.00 | 10,060.00 | -0.45% | 482 |
| Sep 8, 2026 | 10,155.00 | 10,155.00 | 9,965.00 | 10,105.00 | 10,105.00 | -0.20% | 166 |
| Sep 7, 2026 | 10,165.00 | 10,165.00 | 9,885.00 | 10,125.00 | 10,125.00 | 0.50% | 445 |
| Sep 4, 2026 | 10,165.00 | 10,165.00 | 9,990.00 | 10,075.00 | 10,075.00 | -0.30% | 96 |
| Sep 3, 2026 | 9,965.00 | 10,135.00 | 9,965.00 | 10,105.00 | 10,105.00 | 1.46% | 387 |
| Sep 2, 2026 | 10,165.00 | 10,165.00 | 9,950.00 | 9,960.00 | 9,960.00 | -1.97% | 224 |
| Sep 1, 2026 | 10,075.00 | 10,190.00 | 10,075.00 | 10,160.00 | 10,160.00 | 0.84% | 246 |
| Aug 31, 2026 | 10,090.00 | 10,165.00 | 10,060.00 | 10,075.00 | 10,075.00 | -0.15% | 173 |
| Aug 28, 2026 | 10,140.00 | 10,165.00 | 10,090.00 | 10,090.00 | 10,090.00 | -0.49% | 476 |
| Aug 27, 2026 | 10,135.00 | 10,240.00 | 10,000.00 | 10,140.00 | 10,140.00 | 0.05% | 825 |
| Aug 26, 2026 | 10,055.00 | 10,165.00 | 10,050.00 | 10,135.00 | 10,135.00 | 0.80% | 342 |
| Aug 25, 2026 | 10,160.00 | 10,160.00 | 9,985.00 | 10,055.00 | 10,055.00 | 0.55% | 89 |
| Aug 24, 2026 | 10,010.00 | 10,035.00 | 9,995.00 | 10,000.00 | 10,000.00 | -0.10% | 251 |
| Aug 21, 2026 | 9,955.00 | 10,040.00 | 9,830.00 | 10,010.00 | 10,010.00 | 0.55% | 1,228 |
| Aug 20, 2026 | 9,925.00 | 9,965.00 | 9,730.00 | 9,955.00 | 9,955.00 | 0.30% | 167 |
| Aug 19, 2026 | 10,195.00 | 10,195.00 | 9,895.00 | 9,925.00 | 9,925.00 | -1.34% | 99 |
| Aug 18, 2026 | 10,115.00 | 10,115.00 | 9,985.00 | 10,060.00 | 10,060.00 | -0.49% | 163 |
| Aug 14, 2026 | 10,200.00 | 10,200.00 | 10,110.00 | 10,110.00 | 10,110.00 | -0.79% | 271 |
| Aug 13, 2026 | 10,040.00 | 10,190.00 | 10,040.00 | 10,190.00 | 10,190.00 | 1.49% | 100,992 |
| Aug 12, 2026 | 9,980.00 | 10,055.00 | 9,980.00 | 10,040.00 | 10,040.00 | 0.60% | 89 |
| Aug 11, 2026 | 10,080.00 | 10,130.00 | 9,940.00 | 9,980.00 | 9,980.00 | -0.94% | 545 |
| Aug 10, 2026 | 9,940.00 | 10,085.00 | 9,900.00 | 10,075.00 | 10,075.00 | 0.55% | 151 |
| Aug 7, 2026 | 10,060.00 | 10,060.00 | 9,955.00 | 10,020.00 | 10,020.00 | -0.40% | 183 |
| Aug 6, 2026 | 10,050.00 | 10,110.00 | 10,050.00 | 10,060.00 | 10,060.00 | 0.10% | 176 |
| Aug 5, 2026 | 10,015.00 | 10,110.00 | 10,015.00 | 10,050.00 | 10,050.00 | 0.35% | 83 |
| Aug 4, 2026 | 9,890.00 | 10,015.00 | 9,795.00 | 10,015.00 | 10,015.00 | 1.26% | 258 |
| Aug 3, 2026 | 9,810.00 | 9,890.00 | 9,675.00 | 9,890.00 | 9,890.00 | 0.82% | 2,244 |
| Jul 31, 2026 | 9,655.00 | 9,910.00 | 9,610.00 | 9,810.00 | 9,810.00 | 1.61% | 12,393 |
| Jul 30, 2026 | 9,760.00 | 9,775.00 | 9,655.00 | 9,655.00 | 9,655.00 | -1.08% | 101 |
| Jul 29, 2026 | 9,850.00 | 9,850.00 | 9,705.00 | 9,760.00 | 9,760.00 | -0.05% | 1,812 |
| Jul 28, 2026 | 9,850.00 | 9,875.00 | 9,725.00 | 9,765.00 | 9,765.00 | -0.76% | 2,721 |
| Jul 27, 2026 | 9,630.00 | 9,840.00 | 9,630.00 | 9,840.00 | 9,840.00 | 1.44% | 133 |
| Jul 24, 2026 | 9,870.00 | 9,870.00 | 9,645.00 | 9,700.00 | 9,700.00 | -1.77% | 758 |
| Jul 23, 2026 | 9,940.00 | 9,945.00 | 9,845.00 | 9,875.00 | 9,875.00 | -1.45% | 759 |
| Jul 22, 2026 | 9,850.00 | 10,145.00 | 9,850.00 | 10,020.00 | 10,020.00 | 0.96% | 11,050 |
| Jul 21, 2026 | 9,870.00 | 9,945.00 | 9,870.00 | 9,925.00 | 9,925.00 | -0.20% | 398 |
| Jul 20, 2026 | 10,065.00 | 10,065.00 | 9,870.00 | 9,945.00 | 9,945.00 | -1.97% | 355 |
| Jul 16, 2026 | 10,145.00 | 10,215.00 | 10,120.00 | 10,145.00 | 10,145.00 | -0.78% | 341 |
| Jul 15, 2026 | 10,035.00 | 10,250.00 | 10,035.00 | 10,225.00 | 10,225.00 | 1.09% | 1,829 |
| Jul 14, 2026 | 10,195.00 | 10,355.00 | 9,985.00 | 10,115.00 | 10,115.00 | -1.56% | 9,396 |