Bnk Kakao Group Focus ETF (KRX:0120J0)
South Korea · Delayed Price · Currency is KRW 7,630.00
-55.00 (-0.72%)
At close: Sep 23, 2026
KRX:0120J0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,685.00 | 7,755.00 | 7,600.00 | 7,600.00 | - | -1.11% | 21,633 |
| Sep 22, 2026 | 7,710.00 | 7,750.00 | 7,645.00 | 7,685.00 | 7,685.00 | 0.20% | 7,937 |
| Sep 21, 2026 | 7,605.00 | 7,700.00 | 7,605.00 | 7,670.00 | 7,670.00 | -0.13% | 16,393 |
| Sep 18, 2026 | 7,820.00 | 7,820.00 | 7,650.00 | 7,680.00 | 7,680.00 | -0.97% | 11,559 |
| Sep 17, 2026 | 7,820.00 | 7,845.00 | 7,715.00 | 7,755.00 | 7,755.00 | -0.70% | 6,258 |
| Sep 16, 2026 | 7,980.00 | 8,000.00 | 7,795.00 | 7,810.00 | 7,810.00 | -4.35% | 15,182 |
| Sep 15, 2026 | 8,185.00 | 8,220.00 | 8,120.00 | 8,165.00 | 8,165.00 | -0.18% | 4,320 |
| Sep 14, 2026 | 7,970.00 | 8,210.00 | 7,970.00 | 8,180.00 | 8,180.00 | 1.05% | 7,627 |
| Sep 11, 2026 | 7,980.00 | 8,095.00 | 7,975.00 | 8,095.00 | 8,095.00 | -0.31% | 6,886 |
| Sep 10, 2026 | 7,930.00 | 8,120.00 | 7,915.00 | 8,120.00 | 8,120.00 | 0.74% | 10,601 |
| Sep 9, 2026 | 8,115.00 | 8,115.00 | 7,995.00 | 8,060.00 | 8,060.00 | -1.23% | 16,017 |
| Sep 8, 2026 | 8,235.00 | 8,255.00 | 8,130.00 | 8,160.00 | 8,160.00 | - | 3,314 |
| Sep 7, 2026 | 8,115.00 | 8,160.00 | 8,085.00 | 8,160.00 | 8,160.00 | 0.43% | 9,764 |
| Sep 4, 2026 | 7,985.00 | 8,190.00 | 7,985.00 | 8,125.00 | 8,125.00 | 3.11% | 18,459 |
| Sep 3, 2026 | 7,920.00 | 8,105.00 | 7,835.00 | 7,880.00 | 7,880.00 | -0.13% | 17,969 |
| Sep 2, 2026 | 7,945.00 | 8,080.00 | 7,890.00 | 7,890.00 | 7,890.00 | -2.77% | 14,037 |
| Sep 1, 2026 | 8,030.00 | 8,115.00 | 8,015.00 | 8,115.00 | 8,115.00 | 1.06% | 25,975 |
| Aug 31, 2026 | 7,985.00 | 8,030.00 | 7,870.00 | 8,030.00 | 8,030.00 | -0.50% | 3,016 |
| Aug 28, 2026 | 8,000.00 | 8,070.00 | 7,950.00 | 8,070.00 | 8,070.00 | 0.81% | 5,689 |
| Aug 27, 2026 | 8,155.00 | 8,175.00 | 7,945.00 | 8,005.00 | 8,005.00 | -0.19% | 4,457 |
| Aug 26, 2026 | 7,855.00 | 8,020.00 | 7,855.00 | 8,020.00 | 8,020.00 | 0.88% | 12,881 |
| Aug 25, 2026 | 7,830.00 | 7,950.00 | 7,645.00 | 7,950.00 | 7,950.00 | 1.47% | 4,508 |
| Aug 24, 2026 | 7,755.00 | 7,925.00 | 7,725.00 | 7,835.00 | 7,835.00 | 0.77% | 40,228 |
| Aug 21, 2026 | 7,985.00 | 7,985.00 | 7,560.00 | 7,775.00 | 7,775.00 | -3.24% | 121,893 |
| Aug 20, 2026 | 7,950.00 | 8,135.00 | 7,910.00 | 8,035.00 | 8,035.00 | 3.48% | 16,177 |
| Aug 19, 2026 | 7,835.00 | 7,840.00 | 7,615.00 | 7,765.00 | 7,765.00 | -1.02% | 56,494 |
| Aug 18, 2026 | 8,130.00 | 8,130.00 | 7,845.00 | 7,845.00 | 7,845.00 | -4.33% | 10,568 |
| Aug 14, 2026 | 8,110.00 | 8,275.00 | 8,110.00 | 8,200.00 | 8,200.00 | 1.11% | 5,042 |
| Aug 13, 2026 | 8,135.00 | 8,150.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.56% | 3,616 |
| Aug 12, 2026 | 8,240.00 | 8,260.00 | 8,065.00 | 8,065.00 | 8,065.00 | -2.12% | 15,542 |
| Aug 11, 2026 | 8,160.00 | 8,285.00 | 8,085.00 | 8,240.00 | 8,240.00 | 0.86% | 20,138 |
| Aug 10, 2026 | 8,110.00 | 8,170.00 | 7,930.00 | 8,170.00 | 8,170.00 | 0.74% | 35,182 |
| Aug 7, 2026 | 7,910.00 | 8,130.00 | 7,910.00 | 8,110.00 | 8,110.00 | 2.53% | 11,564 |
| Aug 6, 2026 | 7,920.00 | 7,940.00 | 7,765.00 | 7,910.00 | 7,910.00 | -0.32% | 9,642 |
| Aug 5, 2026 | 8,205.00 | 8,225.00 | 7,905.00 | 7,935.00 | 7,935.00 | -1.86% | 14,760 |
| Aug 4, 2026 | 7,895.00 | 8,085.00 | 7,895.00 | 8,085.00 | 8,085.00 | 3.13% | 17,216 |
| Aug 3, 2026 | 7,685.00 | 7,950.00 | 7,650.00 | 7,840.00 | 7,840.00 | -0.32% | 8,983 |
| Jul 31, 2026 | 7,855.00 | 7,870.00 | 7,615.00 | 7,865.00 | 7,865.00 | 3.28% | 8,343 |
| Jul 30, 2026 | 7,455.00 | 7,905.00 | 7,350.00 | 7,615.00 | 7,615.00 | 1.80% | 7,185 |
| Jul 29, 2026 | 7,770.00 | 7,825.00 | 7,295.00 | 7,480.00 | 7,480.00 | -2.86% | 21,186 |
| Jul 28, 2026 | 7,935.00 | 8,040.00 | 7,590.00 | 7,700.00 | 7,700.00 | -4.70% | 6,471 |
| Jul 27, 2026 | 7,990.00 | 8,090.00 | 7,830.00 | 8,080.00 | 8,080.00 | 4.33% | 6,543 |
| Jul 24, 2026 | 7,845.00 | 7,885.00 | 7,655.00 | 7,745.00 | 7,745.00 | -2.02% | 25,763 |
| Jul 23, 2026 | 7,655.00 | 7,985.00 | 7,655.00 | 7,905.00 | 7,905.00 | 3.27% | 54,226 |
| Jul 22, 2026 | 7,815.00 | 7,865.00 | 7,595.00 | 7,655.00 | 7,655.00 | 0.46% | 21,591 |
| Jul 21, 2026 | 7,660.00 | 7,715.00 | 7,445.00 | 7,620.00 | 7,620.00 | -0.39% | 11,321 |
| Jul 20, 2026 | 7,770.00 | 7,845.00 | 7,525.00 | 7,650.00 | 7,650.00 | -2.55% | 3,959 |
| Jul 16, 2026 | 7,785.00 | 7,890.00 | 7,625.00 | 7,850.00 | 7,850.00 | 0.32% | 17,096 |
| Jul 15, 2026 | 7,875.00 | 7,980.00 | 7,775.00 | 7,825.00 | 7,825.00 | 1.89% | 8,215 |
| Jul 14, 2026 | 7,940.00 | 7,940.00 | 7,670.00 | 7,680.00 | 7,680.00 | -2.35% | 19,368 |