Vi Focus 200 ETF (KRX:0098Z0)
South Korea · Delayed Price · Currency is KRW 96,770
+920 (0.96%)
At close: Sep 23, 2026
KRX:0098Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 96,770.00 | 96,770.00 | 96,770.00 | 96,770.00 | - | 0.96% | - |
| Sep 22, 2026 | 96,840.00 | 96,840.00 | 95,647.00 | 95,850.00 | 95,850.00 | 0.85% | 33 |
| Sep 21, 2026 | 94,865.00 | 95,600.00 | 94,865.00 | 95,045.00 | 95,045.00 | 1.54% | 15 |
| Sep 18, 2026 | 92,900.00 | 93,600.00 | 92,745.00 | 93,600.00 | 93,600.00 | 3.25% | 11 |
| Sep 17, 2026 | 91,380.00 | 91,655.00 | 90,655.00 | 90,655.00 | 90,655.00 | -0.71% | 7 |
| Sep 16, 2026 | 89,445.00 | 91,305.00 | 89,445.00 | 91,305.00 | 91,305.00 | 2.08% | 167 |
| Sep 15, 2026 | 89,445.00 | 89,445.00 | 89,445.00 | 89,445.00 | 89,445.00 | -1.12% | 1 |
| Sep 14, 2026 | 90,445.00 | 90,460.00 | 90,065.00 | 90,460.00 | 90,460.00 | -3.84% | 4 |
| Sep 11, 2026 | 93,010.00 | 94,075.00 | 92,400.00 | 94,075.00 | 94,075.00 | -1.73% | 14 |
| Sep 10, 2026 | 94,910.00 | 95,735.00 | 94,400.00 | 95,735.00 | 95,735.00 | 0.14% | 368 |
| Sep 9, 2026 | 95,060.00 | 95,597.00 | 95,060.00 | 95,597.00 | 95,597.00 | 0.80% | 99 |
| Sep 8, 2026 | 95,825.00 | 97,310.00 | 94,450.00 | 94,840.00 | 94,840.00 | 0.49% | 986 |
| Sep 7, 2026 | 93,120.00 | 94,375.00 | 93,120.00 | 94,375.00 | 94,375.00 | 4.28% | 3 |
| Sep 4, 2026 | 89,560.00 | 91,255.00 | 89,560.00 | 90,500.00 | 90,500.00 | 1.96% | 3 |
| Sep 3, 2026 | 89,180.00 | 89,910.00 | 88,760.00 | 88,760.00 | 88,760.00 | 0.19% | 66 |
| Sep 2, 2026 | 89,450.00 | 89,500.00 | 88,595.00 | 88,595.00 | 88,595.00 | -4.30% | 28 |
| Sep 1, 2026 | 91,300.00 | 92,575.00 | 91,300.00 | 92,575.00 | 92,575.00 | 1.23% | 12 |
| Aug 31, 2026 | 89,060.00 | 92,030.00 | 89,060.00 | 91,450.00 | 91,450.00 | -0.17% | 50 |
| Aug 28, 2026 | 92,910.00 | 92,910.00 | 91,610.00 | 91,610.00 | 91,610.00 | -1.77% | 44 |
| Aug 27, 2026 | 93,825.00 | 93,840.00 | 93,265.00 | 93,265.00 | 93,265.00 | 0.97% | 10 |
| Aug 26, 2026 | 90,925.00 | 92,835.00 | 90,925.00 | 92,365.00 | 92,365.00 | 1.58% | 62 |
| Aug 25, 2026 | 88,135.00 | 91,015.00 | 88,135.00 | 90,925.00 | 90,925.00 | 1.02% | 43 |
| Aug 24, 2026 | 92,880.00 | 92,880.00 | 90,005.00 | 90,005.00 | 90,005.00 | -4.56% | 45 |
| Aug 21, 2026 | 91,905.00 | 94,310.00 | 91,850.00 | 94,310.00 | 94,310.00 | 1.76% | 46 |
| Aug 20, 2026 | 92,000.00 | 93,025.00 | 92,000.00 | 92,680.00 | 92,680.00 | 6.87% | 37 |
| Aug 19, 2026 | 88,555.00 | 88,660.00 | 86,640.00 | 86,725.00 | 86,725.00 | -6.25% | 1,870 |
| Aug 18, 2026 | 95,935.00 | 97,685.00 | 92,510.00 | 92,510.00 | 92,510.00 | -1.33% | 60 |
| Aug 14, 2026 | 94,000.00 | 94,355.00 | 92,610.00 | 93,760.00 | 93,760.00 | 2.32% | 51 |
| Aug 13, 2026 | 91,355.00 | 92,200.00 | 91,355.00 | 91,630.00 | 91,630.00 | 4.47% | 50 |
| Aug 12, 2026 | 85,965.00 | 88,550.00 | 85,965.00 | 87,710.00 | 87,710.00 | 3.06% | 10 |
| Aug 11, 2026 | 85,460.00 | 85,460.00 | 85,105.00 | 85,105.00 | 85,105.00 | 0.95% | 5 |
| Aug 10, 2026 | 84,555.00 | 84,690.00 | 84,305.00 | 84,305.00 | 84,305.00 | 0.38% | 3 |
| Aug 7, 2026 | 85,605.00 | 85,605.00 | 83,985.00 | 83,985.00 | 83,985.00 | -0.61% | 6 |
| Aug 6, 2026 | 88,085.00 | 88,085.00 | 84,035.00 | 84,500.00 | 84,500.00 | -5.73% | 27 |
| Aug 5, 2026 | 89,430.00 | 89,635.00 | 88,790.00 | 89,635.00 | 89,635.00 | 5.25% | 9 |
| Aug 4, 2026 | 85,375.00 | 85,425.00 | 83,335.00 | 85,160.00 | 85,160.00 | -0.13% | 36 |
| Aug 3, 2026 | 85,880.00 | 87,125.00 | 85,270.00 | 85,270.00 | 85,270.00 | -6.39% | 22 |
| Jul 31, 2026 | 85,045.00 | 91,090.00 | 85,045.00 | 91,090.00 | 91,090.00 | 20.74% | 11,288 |
| Jul 30, 2026 | 75,540.00 | 80,330.00 | 74,790.00 | 75,445.00 | 75,445.00 | -1.61% | 399 |
| Jul 29, 2026 | 80,515.00 | 80,515.00 | 71,715.00 | 76,800.00 | 76,680.00 | -6.15% | 6,777 |
| Jul 28, 2026 | 82,110.00 | 82,490.00 | 80,550.00 | 81,830.00 | 81,702.14 | -10.83% | 2,230 |
| Jul 27, 2026 | 92,205.00 | 92,205.00 | 89,860.00 | 91,770.00 | 91,626.61 | 0.58% | 12 |
| Jul 24, 2026 | 93,590.00 | 93,750.00 | 90,850.00 | 91,245.00 | 91,102.43 | -6.04% | 28 |
| Jul 23, 2026 | 94,840.00 | 97,110.00 | 94,840.00 | 97,110.00 | 96,958.27 | 4.07% | 5 |
| Jul 22, 2026 | 97,230.00 | 97,640.00 | 93,285.00 | 93,315.00 | 93,169.20 | 0.74% | 25 |
| Jul 21, 2026 | 88,165.00 | 93,435.00 | 88,165.00 | 92,625.00 | 92,480.27 | 3.78% | 552 |
| Jul 20, 2026 | 88,980.00 | 92,380.00 | 88,885.00 | 89,255.00 | 89,115.54 | -3.83% | 1,309 |
| Jul 16, 2026 | 94,925.00 | 94,925.00 | 91,495.00 | 92,810.00 | 92,664.98 | -7.46% | 4,217 |
| Jul 15, 2026 | 100,585.00 | 101,805.00 | 99,120.00 | 100,290.00 | 100,133.30 | 6.18% | 11,974 |
| Jul 14, 2026 | 93,180.00 | 94,455.00 | 90,700.00 | 94,455.00 | 94,307.41 | 1.22% | 3,218 |