Im Asset - Im Asset 200 ETF (KRX:0007N0)
South Korea · Delayed Price · Currency is KRW 113,745
+1,245 (1.11%)
At close: Sep 23, 2026
KRX:0007N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 114,865.00 | 114,865.00 | 112,690.00 | 113,545.00 | - | 0.93% | 96 |
| Sep 22, 2026 | 114,925.00 | 115,095.00 | 112,155.00 | 112,500.00 | 112,500.00 | 0.14% | 81 |
| Sep 21, 2026 | 110,635.00 | 112,675.00 | 110,635.00 | 112,345.00 | 112,345.00 | 2.19% | 117 |
| Sep 18, 2026 | 109,550.00 | 110,385.00 | 108,880.00 | 109,935.00 | 109,935.00 | 2.76% | 956 |
| Sep 17, 2026 | 108,270.00 | 108,270.00 | 106,550.00 | 106,980.00 | 106,980.00 | 0.04% | 134 |
| Sep 16, 2026 | 104,990.00 | 106,935.00 | 104,860.00 | 106,935.00 | 106,935.00 | 1.97% | 31,727 |
| Sep 15, 2026 | 105,785.00 | 106,535.00 | 104,195.00 | 104,870.00 | 104,870.00 | -1.18% | 30,735 |
| Sep 14, 2026 | 106,030.00 | 106,430.00 | 105,700.00 | 106,120.00 | 106,120.00 | -3.53% | 155 |
| Sep 11, 2026 | 108,350.00 | 110,375.00 | 108,350.00 | 110,000.00 | 110,000.00 | -2.34% | 72 |
| Sep 10, 2026 | 112,480.00 | 112,695.00 | 110,055.00 | 112,640.00 | 112,640.00 | -0.05% | 75 |
| Sep 9, 2026 | 111,470.00 | 113,695.00 | 111,470.00 | 112,695.00 | 112,695.00 | 1.46% | 101 |
| Sep 8, 2026 | 112,100.00 | 114,810.00 | 111,070.00 | 111,070.00 | 111,070.00 | -0.43% | 184 |
| Sep 7, 2026 | 109,965.00 | 111,545.00 | 109,320.00 | 111,545.00 | 111,545.00 | 4.88% | 159 |
| Sep 4, 2026 | 106,160.00 | 107,135.00 | 105,555.00 | 106,355.00 | 106,355.00 | 1.98% | 60 |
| Sep 3, 2026 | 105,985.00 | 105,985.00 | 102,355.00 | 104,295.00 | 104,295.00 | 0.21% | 62 |
| Sep 2, 2026 | 105,455.00 | 106,065.00 | 103,900.00 | 104,080.00 | 104,080.00 | -4.11% | 50,509 |
| Sep 1, 2026 | 107,425.00 | 108,750.00 | 107,200.00 | 108,545.00 | 108,545.00 | 0.63% | 57 |
| Aug 31, 2026 | 105,140.00 | 108,140.00 | 103,975.00 | 107,870.00 | 107,870.00 | -0.16% | 2,205 |
| Aug 28, 2026 | 109,065.00 | 109,790.00 | 107,820.00 | 108,040.00 | 108,040.00 | -1.77% | 75 |
| Aug 27, 2026 | 111,575.00 | 111,575.00 | 109,285.00 | 109,985.00 | 109,985.00 | 1.51% | 216 |
| Aug 26, 2026 | 106,770.00 | 109,720.00 | 106,770.00 | 108,345.00 | 108,345.00 | 0.83% | 78 |
| Aug 25, 2026 | 103,445.00 | 107,450.00 | 102,160.00 | 107,450.00 | 107,450.00 | 0.70% | 67 |
| Aug 24, 2026 | 109,930.00 | 109,930.00 | 106,230.00 | 106,700.00 | 106,700.00 | -3.69% | 274 |
| Aug 21, 2026 | 107,580.00 | 111,510.00 | 107,580.00 | 110,790.00 | 110,790.00 | 1.80% | 68 |
| Aug 20, 2026 | 105,730.00 | 109,940.00 | 104,760.00 | 108,835.00 | 108,835.00 | 6.11% | 221 |
| Aug 19, 2026 | 103,320.00 | 104,350.00 | 101,470.00 | 102,565.00 | 102,565.00 | -6.21% | 121 |
| Aug 18, 2026 | 113,985.00 | 115,110.00 | 108,060.00 | 109,360.00 | 109,360.00 | -1.21% | 249 |
| Aug 14, 2026 | 110,785.00 | 111,320.00 | 109,025.00 | 110,705.00 | 110,705.00 | 2.61% | 146 |
| Aug 13, 2026 | 108,670.00 | 109,375.00 | 107,110.00 | 107,890.00 | 107,890.00 | 3.82% | 126 |
| Aug 12, 2026 | 100,765.00 | 105,435.00 | 100,765.00 | 103,925.00 | 103,925.00 | 4.08% | 107 |
| Aug 11, 2026 | 97,985.00 | 100,845.00 | 97,415.00 | 99,850.00 | 99,850.00 | 1.03% | 652 |
| Aug 10, 2026 | 99,015.00 | 100,460.00 | 98,000.00 | 98,830.00 | 98,830.00 | 0.06% | 122 |
| Aug 7, 2026 | 100,480.00 | 101,250.00 | 97,160.00 | 98,770.00 | 98,770.00 | -0.69% | 142 |
| Aug 6, 2026 | 102,550.00 | 103,160.00 | 98,710.00 | 99,455.00 | 99,455.00 | -5.24% | 133 |
| Aug 5, 2026 | 105,760.00 | 105,890.00 | 104,290.00 | 104,950.00 | 104,950.00 | 3.82% | 101 |
| Aug 4, 2026 | 101,305.00 | 101,305.00 | 96,600.00 | 101,090.00 | 101,090.00 | 1.85% | 138 |
| Aug 3, 2026 | 101,865.00 | 102,385.00 | 98,585.00 | 99,250.00 | 99,250.00 | -5.40% | 17,647 |
| Jul 31, 2026 | 93,900.00 | 104,910.00 | 93,900.00 | 104,910.00 | 104,910.00 | 18.82% | 8,499 |
| Jul 30, 2026 | 90,180.00 | 95,120.00 | 87,230.00 | 88,295.00 | 88,295.00 | -2.10% | 4,968 |
| Jul 29, 2026 | 97,300.00 | 98,775.00 | 84,510.00 | 90,335.00 | 90,185.00 | -6.27% | 580 |
| Jul 28, 2026 | 101,840.00 | 101,840.00 | 95,100.00 | 96,380.00 | 96,219.96 | -11.02% | 271 |
| Jul 27, 2026 | 109,095.00 | 109,095.00 | 104,970.00 | 108,320.00 | 108,140.14 | 1.03% | 70 |
| Jul 24, 2026 | 112,555.00 | 112,555.00 | 106,495.00 | 107,220.00 | 107,041.96 | -6.01% | 334 |
| Jul 23, 2026 | 112,415.00 | 114,425.00 | 111,460.00 | 114,070.00 | 113,880.59 | 4.22% | 200 |
| Jul 22, 2026 | 114,200.00 | 115,870.00 | 109,455.00 | 109,455.00 | 109,273.25 | 0.43% | 403 |
| Jul 21, 2026 | 104,775.00 | 110,535.00 | 103,745.00 | 108,985.00 | 108,804.03 | 3.80% | 190 |
| Jul 20, 2026 | 109,785.00 | 109,785.00 | 104,125.00 | 105,000.00 | 104,825.65 | -4.36% | 134 |
| Jul 16, 2026 | 112,730.00 | 112,835.00 | 106,795.00 | 109,785.00 | 109,602.70 | -7.10% | 285 |
| Jul 15, 2026 | 118,750.00 | 121,390.00 | 117,165.00 | 118,170.00 | 117,973.78 | 6.51% | 476 |
| Jul 14, 2026 | 109,980.00 | 112,827.00 | 103,955.00 | 110,950.00 | 110,765.77 | 0.88% | 192 |