VI FOCUS AI Semiconductor Weekly Fixed Covered Call ETF (KRX:0176P0)
South Korea · Delayed Price · Currency is KRW 14,100
+390 (2.84%)
At close: Sep 23, 2026
KRX:0176P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,990.00 | 14,070.00 | 13,670.00 | 13,710.00 | 13,710.00 | 1.26% | 17,595 |
| Sep 21, 2026 | 13,155.00 | 13,570.00 | 13,155.00 | 13,540.00 | 13,540.00 | 3.36% | 3,636 |
| Sep 18, 2026 | 13,120.00 | 13,150.00 | 13,045.00 | 13,100.00 | 13,100.00 | 1.91% | 2,458 |
| Sep 17, 2026 | 12,930.00 | 13,000.00 | 12,780.00 | 12,855.00 | 12,855.00 | -0.58% | 1,452 |
| Sep 16, 2026 | 12,320.00 | 12,930.00 | 12,320.00 | 12,930.00 | 12,930.00 | 4.19% | 1,518 |
| Sep 15, 2026 | 12,295.00 | 12,750.00 | 12,295.00 | 12,410.00 | 12,410.00 | - | 2,272 |
| Sep 14, 2026 | 12,500.00 | 12,640.00 | 12,390.00 | 12,410.00 | 12,410.00 | -3.76% | 2,353 |
| Sep 11, 2026 | 12,905.00 | 13,030.00 | 12,815.00 | 12,895.00 | 12,895.00 | -3.19% | 2,516 |
| Sep 10, 2026 | 13,170.00 | 13,450.00 | 12,965.00 | 13,320.00 | 13,320.00 | 0.45% | 5,448 |
| Sep 9, 2026 | 12,950.00 | 13,370.00 | 12,950.00 | 13,260.00 | 13,260.00 | 3.27% | 4,716 |
| Sep 8, 2026 | 13,035.00 | 13,430.00 | 12,840.00 | 12,840.00 | 12,840.00 | -2.36% | 17,407 |
| Sep 7, 2026 | 12,910.00 | 13,150.00 | 12,910.00 | 13,150.00 | 13,150.00 | 4.20% | 5,554 |
| Sep 4, 2026 | 12,275.00 | 12,630.00 | 12,275.00 | 12,620.00 | 12,620.00 | 3.19% | 1,268 |
| Sep 3, 2026 | 12,430.00 | 12,525.00 | 11,955.00 | 12,230.00 | 12,230.00 | -1.29% | 2,008 |
| Sep 2, 2026 | 12,115.00 | 12,500.00 | 12,080.00 | 12,390.00 | 12,390.00 | -0.52% | 3,506 |
| Sep 1, 2026 | 12,380.00 | 12,565.00 | 12,360.00 | 12,455.00 | 12,455.00 | -0.20% | 573 |
| Aug 31, 2026 | 12,110.00 | 12,540.00 | 11,910.00 | 12,480.00 | 12,480.00 | 0.08% | 2,064 |
| Aug 28, 2026 | 12,635.00 | 12,775.00 | 12,430.00 | 12,470.00 | 12,470.00 | -2.31% | 3,165 |
| Aug 27, 2026 | 12,935.00 | 12,950.00 | 12,630.00 | 12,950.00 | 12,765.00 | 2.82% | 8,853 |
| Aug 26, 2026 | 12,545.00 | 12,660.00 | 12,415.00 | 12,595.00 | 12,415.07 | 0.96% | 1,323 |
| Aug 25, 2026 | 11,870.00 | 12,525.00 | 11,590.00 | 12,475.00 | 12,296.79 | 2.63% | 4,687 |
| Aug 24, 2026 | 12,380.00 | 12,500.00 | 12,125.00 | 12,155.00 | 11,981.36 | -1.82% | 2,170 |
| Aug 21, 2026 | 12,410.00 | 12,540.00 | 12,345.00 | 12,380.00 | 12,203.14 | -2.67% | 4,447 |
| Aug 20, 2026 | 12,345.00 | 12,930.00 | 12,345.00 | 12,720.00 | 12,538.29 | 4.56% | 12,129 |
| Aug 19, 2026 | 12,105.00 | 12,575.00 | 12,030.00 | 12,165.00 | 11,991.21 | -5.04% | 9,321 |
| Aug 18, 2026 | 13,075.00 | 13,440.00 | 12,635.00 | 12,810.00 | 12,627.00 | -0.16% | 11,979 |
| Aug 14, 2026 | 12,880.00 | 12,915.00 | 12,485.00 | 12,830.00 | 12,646.71 | 1.79% | 2,393 |
| Aug 13, 2026 | 12,490.00 | 12,755.00 | 12,490.00 | 12,605.00 | 12,424.93 | 3.19% | 11,525 |
| Aug 12, 2026 | 11,820.00 | 12,290.00 | 11,810.00 | 12,215.00 | 12,040.50 | 3.82% | 8,430 |
| Aug 11, 2026 | 11,435.00 | 11,765.00 | 11,350.00 | 11,765.00 | 11,596.93 | 2.48% | 11,722 |
| Aug 10, 2026 | 11,230.00 | 11,600.00 | 11,230.00 | 11,480.00 | 11,316.00 | 3.52% | 1,949 |
| Aug 7, 2026 | 11,410.00 | 11,530.00 | 10,885.00 | 11,090.00 | 10,931.57 | -1.47% | 6,501 |
| Aug 6, 2026 | 11,640.00 | 11,660.00 | 11,115.00 | 11,255.00 | 11,094.21 | -5.26% | 4,495 |
| Aug 5, 2026 | 12,010.00 | 12,010.00 | 11,675.00 | 11,880.00 | 11,710.29 | 4.16% | 4,200 |
| Aug 4, 2026 | 11,450.00 | 11,450.00 | 10,815.00 | 11,405.00 | 11,242.07 | 2.42% | 2,914 |
| Aug 3, 2026 | 11,310.00 | 11,445.00 | 10,745.00 | 11,135.00 | 10,975.93 | -5.40% | 6,385 |
| Jul 31, 2026 | 9,800.00 | 11,770.00 | 9,800.00 | 11,770.00 | 11,601.86 | 26.83% | 15,982 |
| Jul 30, 2026 | 10,000.00 | 10,130.00 | 9,205.00 | 9,280.00 | 9,147.43 | -4.97% | 29,085 |
| Jul 29, 2026 | 10,855.00 | 11,025.00 | 9,050.00 | 9,930.00 | 9,625.50 | -7.97% | 95,820 |
| Jul 28, 2026 | 11,710.00 | 11,710.00 | 10,705.00 | 10,790.00 | 10,459.13 | -12.38% | 75,081 |
| Jul 27, 2026 | 12,435.00 | 12,435.00 | 11,940.00 | 12,315.00 | 11,937.36 | 1.73% | 33,659 |
| Jul 24, 2026 | 12,930.00 | 12,930.00 | 12,005.00 | 12,105.00 | 11,733.80 | -7.17% | 12,309 |
| Jul 23, 2026 | 13,145.00 | 13,220.00 | 12,685.00 | 13,040.00 | 12,640.13 | 2.19% | 3,612 |
| Jul 22, 2026 | 13,380.00 | 13,640.00 | 12,725.00 | 12,760.00 | 12,368.72 | -0.89% | 5,471 |
| Jul 21, 2026 | 12,560.00 | 12,980.00 | 12,350.00 | 12,875.00 | 12,480.19 | 2.51% | 8,993 |
| Jul 20, 2026 | 12,735.00 | 13,200.00 | 12,390.00 | 12,560.00 | 12,174.85 | -5.46% | 10,148 |
| Jul 16, 2026 | 13,710.00 | 13,710.00 | 13,085.00 | 13,285.00 | 12,877.62 | -6.64% | 10,939 |
| Jul 15, 2026 | 14,040.00 | 14,415.00 | 13,915.00 | 14,230.00 | 13,793.64 | 7.32% | 7,218 |
| Jul 14, 2026 | 12,970.00 | 13,485.00 | 12,210.00 | 13,260.00 | 12,853.39 | 1.26% | 24,075 |
| Jul 13, 2026 | 14,465.00 | 15,145.00 | 13,010.00 | 13,095.00 | 12,693.45 | -9.47% | 29,228 |