Won Korea Ib & Financial Group Top10 ETF (KRX:0154F0)
South Korea · Delayed Price · Currency is KRW 12,210
-120 (-0.97%)
At close: Sep 23, 2026
KRX:0154F0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,490.00 | 12,490.00 | 12,300.00 | 12,330.00 | 12,330.00 | -0.04% | 10,124 |
| Sep 21, 2026 | 12,220.00 | 12,400.00 | 12,220.00 | 12,335.00 | 12,335.00 | 0.98% | 28,255 |
| Sep 18, 2026 | 12,525.00 | 12,525.00 | 12,200.00 | 12,215.00 | 12,215.00 | -0.89% | 14,257 |
| Sep 17, 2026 | 12,425.00 | 12,550.00 | 12,285.00 | 12,325.00 | 12,325.00 | 0.08% | 16,177 |
| Sep 16, 2026 | 12,495.00 | 12,495.00 | 12,280.00 | 12,315.00 | 12,315.00 | -0.65% | 7,346 |
| Sep 15, 2026 | 12,580.00 | 12,580.00 | 12,395.00 | 12,395.00 | 12,395.00 | -2.32% | 5,614 |
| Sep 14, 2026 | 12,435.00 | 12,750.00 | 12,340.00 | 12,690.00 | 12,690.00 | 1.81% | 11,890 |
| Sep 11, 2026 | 12,200.00 | 12,525.00 | 12,165.00 | 12,465.00 | 12,465.00 | 0.77% | 7,539 |
| Sep 10, 2026 | 12,235.00 | 12,380.00 | 12,160.00 | 12,370.00 | 12,370.00 | 0.45% | 7,467 |
| Sep 9, 2026 | 12,420.00 | 12,435.00 | 12,260.00 | 12,315.00 | 12,315.00 | -0.81% | 11,019 |
| Sep 8, 2026 | 12,630.00 | 12,740.00 | 12,415.00 | 12,415.00 | 12,415.00 | -0.84% | 30,447 |
| Sep 7, 2026 | 12,375.00 | 12,557.00 | 12,375.00 | 12,520.00 | 12,520.00 | 1.42% | 33,233 |
| Sep 4, 2026 | 12,535.00 | 12,660.00 | 12,300.00 | 12,345.00 | 12,345.00 | -1.52% | 26,244 |
| Sep 3, 2026 | 12,335.00 | 12,640.00 | 12,250.00 | 12,535.00 | 12,535.00 | 2.66% | 16,429 |
| Sep 2, 2026 | 12,250.00 | 12,480.00 | 12,200.00 | 12,210.00 | 12,210.00 | -1.37% | 18,532 |
| Sep 1, 2026 | 12,170.00 | 12,405.00 | 12,170.00 | 12,380.00 | 12,380.00 | 1.23% | 9,708 |
| Aug 31, 2026 | 12,200.00 | 12,300.00 | 12,027.00 | 12,230.00 | 12,230.00 | 0.16% | 9,026 |
| Aug 28, 2026 | 12,065.00 | 12,250.00 | 11,995.00 | 12,210.00 | 12,210.00 | 0.45% | 10,286 |
| Aug 27, 2026 | 12,290.00 | 12,290.00 | 12,000.00 | 12,155.00 | 12,155.00 | 0.96% | 18,411 |
| Aug 26, 2026 | 12,005.00 | 12,095.00 | 11,990.00 | 12,040.00 | 12,040.00 | 0.29% | 15,806 |
| Aug 25, 2026 | 11,670.00 | 12,020.00 | 11,590.00 | 12,005.00 | 12,005.00 | 2.78% | 29,130 |
| Aug 24, 2026 | 11,660.00 | 11,685.00 | 11,575.00 | 11,680.00 | 11,680.00 | 0.17% | 16,156 |
| Aug 21, 2026 | 11,565.00 | 11,745.00 | 11,550.00 | 11,660.00 | 11,660.00 | -0.30% | 11,264 |
| Aug 20, 2026 | 11,825.00 | 11,860.00 | 11,645.00 | 11,695.00 | 11,695.00 | -0.59% | 13,609 |
| Aug 19, 2026 | 11,845.00 | 11,920.00 | 11,530.00 | 11,765.00 | 11,765.00 | -2.77% | 9,909 |
| Aug 18, 2026 | 12,360.00 | 12,360.00 | 12,010.00 | 12,100.00 | 12,100.00 | -2.10% | 12,756 |
| Aug 14, 2026 | 12,320.00 | 12,390.00 | 12,230.00 | 12,360.00 | 12,360.00 | 0.90% | 10,284 |
| Aug 13, 2026 | 12,310.00 | 12,655.00 | 12,165.00 | 12,250.00 | 12,250.00 | 0.91% | 19,120 |
| Aug 12, 2026 | 12,340.00 | 12,420.00 | 12,140.00 | 12,140.00 | 12,140.00 | -0.90% | 11,544 |
| Aug 11, 2026 | 12,290.00 | 12,435.00 | 12,185.00 | 12,250.00 | 12,250.00 | -0.65% | 10,276 |
| Aug 10, 2026 | 12,345.00 | 12,345.00 | 12,130.00 | 12,330.00 | 12,330.00 | -0.44% | 19,645 |
| Aug 7, 2026 | 12,250.00 | 12,390.00 | 12,150.00 | 12,385.00 | 12,385.00 | 0.94% | 8,752 |
| Aug 6, 2026 | 12,260.00 | 12,360.00 | 12,170.00 | 12,270.00 | 12,270.00 | 0.33% | 16,274 |
| Aug 5, 2026 | 12,180.00 | 12,420.00 | 12,180.00 | 12,230.00 | 12,230.00 | 1.79% | 13,732 |
| Aug 4, 2026 | 11,850.00 | 12,035.00 | 11,800.00 | 12,015.00 | 12,015.00 | 0.71% | 5,149 |
| Aug 3, 2026 | 11,985.00 | 12,070.00 | 11,740.00 | 11,930.00 | 11,930.00 | -1.81% | 32,461 |
| Jul 31, 2026 | 11,600.00 | 12,190.00 | 11,600.00 | 12,150.00 | 12,150.00 | 5.06% | 140,122 |
| Jul 30, 2026 | 11,435.00 | 12,122.00 | 11,405.00 | 11,565.00 | 11,565.00 | 1.14% | 38,401 |
| Jul 29, 2026 | 11,925.00 | 12,055.00 | 11,025.00 | 11,435.00 | 11,435.00 | -3.54% | 62,455 |
| Jul 28, 2026 | 12,490.00 | 12,525.00 | 11,770.00 | 11,855.00 | 11,855.00 | -6.36% | 21,874 |
| Jul 27, 2026 | 12,525.00 | 12,775.00 | 12,505.00 | 12,660.00 | 12,660.00 | 1.20% | 26,123 |
| Jul 24, 2026 | 12,565.00 | 12,670.00 | 12,245.00 | 12,510.00 | 12,510.00 | -0.75% | 20,010 |
| Jul 23, 2026 | 12,480.00 | 12,685.00 | 12,475.00 | 12,605.00 | 12,605.00 | 1.45% | 21,147 |
| Jul 22, 2026 | 12,715.00 | 12,875.00 | 12,425.00 | 12,425.00 | 12,425.00 | -0.76% | 17,078 |
| Jul 21, 2026 | 12,270.00 | 12,645.00 | 12,140.00 | 12,520.00 | 12,520.00 | 0.76% | 46,867 |
| Jul 20, 2026 | 12,900.00 | 12,900.00 | 12,235.00 | 12,425.00 | 12,425.00 | -4.11% | 38,263 |
| Jul 16, 2026 | 13,130.00 | 13,250.00 | 12,655.00 | 12,957.00 | 12,957.00 | -1.32% | 42,700 |
| Jul 15, 2026 | 12,970.00 | 13,225.00 | 12,970.00 | 13,130.00 | 13,130.00 | 3.88% | 54,674 |
| Jul 14, 2026 | 13,045.00 | 13,100.00 | 12,620.00 | 12,640.00 | 12,640.00 | -2.84% | 39,276 |
| Jul 13, 2026 | 13,185.00 | 13,645.00 | 12,935.00 | 13,010.00 | 13,010.00 | -0.23% | 84,791 |