Db Mighty 200 Total Return ETF (KRX:0112X0)
South Korea · Delayed Price · Currency is KRW 42,645
+460 (1.09%)
At close: Sep 23, 2026
KRX:0112X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 42,730.00 | 42,795.00 | 42,055.00 | 42,335.00 | - | 0.36% | 20,268 |
| Sep 22, 2026 | 42,915.00 | 43,000.00 | 41,845.00 | 42,185.00 | 42,185.00 | 0.04% | 26,312 |
| Sep 21, 2026 | 41,560.00 | 42,200.00 | 41,560.00 | 42,170.00 | 42,170.00 | 2.13% | 527 |
| Sep 18, 2026 | 41,055.00 | 41,320.00 | 40,800.00 | 41,290.00 | 41,290.00 | 3.13% | 3,382 |
| Sep 17, 2026 | 40,310.00 | 40,355.00 | 39,765.00 | 40,035.00 | 40,035.00 | -0.21% | 811 |
| Sep 16, 2026 | 39,210.00 | 40,120.00 | 39,210.00 | 40,120.00 | 40,120.00 | 1.75% | 13,379 |
| Sep 15, 2026 | 39,700.00 | 39,990.00 | 39,170.00 | 39,430.00 | 39,430.00 | -0.93% | 358 |
| Sep 14, 2026 | 39,745.00 | 40,260.00 | 39,500.00 | 39,800.00 | 39,800.00 | -3.54% | 5,227 |
| Sep 11, 2026 | 40,625.00 | 41,495.00 | 40,625.00 | 41,260.00 | 41,260.00 | -2.17% | 3,771 |
| Sep 10, 2026 | 41,870.00 | 42,240.00 | 41,130.00 | 42,175.00 | 42,175.00 | 0.04% | 525 |
| Sep 9, 2026 | 41,580.00 | 42,420.00 | 41,580.00 | 42,160.00 | 42,160.00 | 1.07% | 9,532 |
| Sep 8, 2026 | 41,880.00 | 42,900.00 | 41,555.00 | 41,715.00 | 41,715.00 | -0.51% | 2,056 |
| Sep 7, 2026 | 39,900.00 | 41,930.00 | 39,900.00 | 41,930.00 | 41,930.00 | 5.31% | 577 |
| Sep 4, 2026 | 39,675.00 | 40,150.00 | 39,410.00 | 39,815.00 | 39,815.00 | 1.78% | 13,186 |
| Sep 3, 2026 | 39,570.00 | 39,685.00 | 38,220.00 | 39,120.00 | 39,120.00 | 0.12% | 545 |
| Sep 2, 2026 | 39,390.00 | 39,785.00 | 39,025.00 | 39,075.00 | 39,075.00 | -4.04% | 394 |
| Sep 1, 2026 | 40,200.00 | 40,790.00 | 40,000.00 | 40,720.00 | 40,720.00 | 0.78% | 858 |
| Aug 31, 2026 | 39,110.00 | 40,455.00 | 39,110.00 | 40,405.00 | 40,405.00 | 0.16% | 851 |
| Aug 28, 2026 | 40,610.00 | 40,975.00 | 40,080.00 | 40,340.00 | 40,340.00 | -1.16% | 13,623 |
| Aug 27, 2026 | 41,595.00 | 41,595.00 | 40,590.00 | 40,815.00 | 40,815.00 | 0.62% | 17,332 |
| Aug 26, 2026 | 40,305.00 | 41,020.00 | 40,005.00 | 40,565.00 | 40,565.00 | 0.93% | 1,046 |
| Aug 25, 2026 | 38,720.00 | 40,220.00 | 38,185.00 | 40,190.00 | 40,190.00 | 0.79% | 6,622 |
| Aug 24, 2026 | 40,885.00 | 40,940.00 | 39,530.00 | 39,875.00 | 39,875.00 | -3.92% | 2,459 |
| Aug 21, 2026 | 40,505.00 | 41,660.00 | 40,465.00 | 41,500.00 | 41,500.00 | 1.15% | 11,315 |
| Aug 20, 2026 | 39,520.00 | 41,185.00 | 39,190.00 | 41,030.00 | 41,030.00 | 7.02% | 4,571 |
| Aug 19, 2026 | 38,435.00 | 39,030.00 | 37,770.00 | 38,340.00 | 38,340.00 | -6.48% | 23,099 |
| Aug 18, 2026 | 41,700.00 | 43,135.00 | 40,455.00 | 40,995.00 | 40,995.00 | -1.51% | 2,333 |
| Aug 14, 2026 | 41,385.00 | 41,625.00 | 40,755.00 | 41,625.00 | 41,625.00 | 3.24% | 20,870 |
| Aug 13, 2026 | 39,500.00 | 40,800.00 | 39,500.00 | 40,320.00 | 40,320.00 | 3.38% | 1,977 |
| Aug 12, 2026 | 37,910.00 | 39,500.00 | 37,730.00 | 39,000.00 | 39,000.00 | 4.26% | 48,668 |
| Aug 11, 2026 | 36,325.00 | 37,555.00 | 36,235.00 | 37,405.00 | 37,405.00 | 1.45% | 11,493 |
| Aug 10, 2026 | 37,320.00 | 37,610.00 | 36,700.00 | 36,870.00 | 36,870.00 | -0.22% | 954 |
| Aug 7, 2026 | 37,690.00 | 38,015.00 | 36,445.00 | 36,950.00 | 36,950.00 | 0.07% | 2,692 |
| Aug 6, 2026 | 38,355.00 | 38,735.00 | 36,785.00 | 36,925.00 | 36,925.00 | -5.45% | 8,153 |
| Aug 5, 2026 | 39,525.00 | 39,660.00 | 38,840.00 | 39,055.00 | 39,055.00 | 2.98% | 13,978 |
| Aug 4, 2026 | 37,805.00 | 37,925.00 | 36,205.00 | 37,925.00 | 37,925.00 | 1.80% | 2,484 |
| Aug 3, 2026 | 38,950.00 | 38,950.00 | 36,920.00 | 37,255.00 | 37,255.00 | -5.16% | 441 |
| Jul 31, 2026 | 38,090.00 | 39,940.00 | 37,110.00 | 39,280.00 | 39,280.00 | 18.74% | 19,076 |
| Jul 30, 2026 | 32,915.00 | 35,510.00 | 32,525.00 | 33,080.00 | 33,080.00 | 0.50% | 20,474 |
| Jul 29, 2026 | 36,085.00 | 37,190.00 | 31,100.00 | 32,915.00 | 32,915.00 | -8.03% | 6,052 |
| Jul 28, 2026 | 38,135.00 | 38,135.00 | 35,715.00 | 35,790.00 | 35,790.00 | -11.65% | 2,831 |
| Jul 27, 2026 | 40,810.00 | 40,810.00 | 39,085.00 | 40,510.00 | 40,510.00 | 1.44% | 11,717 |
| Jul 24, 2026 | 41,740.00 | 41,740.00 | 39,485.00 | 39,935.00 | 39,935.00 | -6.49% | 13,154 |
| Jul 23, 2026 | 41,890.00 | 42,705.00 | 41,245.00 | 42,705.00 | 42,705.00 | 4.32% | 14,241 |
| Jul 22, 2026 | 42,875.00 | 43,225.00 | 40,935.00 | 40,935.00 | 40,935.00 | 0.24% | 7,208 |
| Jul 21, 2026 | 38,565.00 | 41,035.00 | 38,300.00 | 40,835.00 | 40,835.00 | 4.36% | 11,955 |
| Jul 20, 2026 | 39,150.00 | 40,985.00 | 38,850.00 | 39,130.00 | 39,130.00 | -3.59% | 2,054 |
| Jul 16, 2026 | 41,620.00 | 41,835.00 | 40,160.00 | 40,585.00 | 40,585.00 | -8.01% | 19,240 |
| Jul 15, 2026 | 44,100.00 | 44,800.00 | 43,495.00 | 44,120.00 | 44,120.00 | 6.54% | 2,827 |
| Jul 14, 2026 | 40,555.00 | 41,955.00 | 38,715.00 | 41,410.00 | 41,410.00 | 2.11% | 30,717 |