Woori Won Doosan Group Focus ETF (KRX:0177A0)
South Korea · Delayed Price · Currency is KRW 9,615.00
-75.00 (-0.77%)
At close: Sep 23, 2026
KRX:0177A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,660.00 | 9,760.00 | 9,600.00 | 9,690.00 | 9,690.00 | 1.73% | 116,519 |
| Sep 21, 2026 | 9,630.00 | 9,630.00 | 9,490.00 | 9,525.00 | 9,525.00 | -0.21% | 34,407 |
| Sep 18, 2026 | 9,725.00 | 9,725.00 | 9,515.00 | 9,545.00 | 9,545.00 | 1.01% | 61,101 |
| Sep 17, 2026 | 9,495.00 | 10,095.00 | 9,370.00 | 9,450.00 | 9,450.00 | 2.00% | 393,668 |
| Sep 16, 2026 | 9,205.00 | 9,295.00 | 9,085.00 | 9,265.00 | 9,265.00 | 0.60% | 23,376 |
| Sep 15, 2026 | 9,145.00 | 9,320.00 | 9,030.00 | 9,210.00 | 9,210.00 | 0.11% | 40,084 |
| Sep 14, 2026 | 9,400.00 | 9,400.00 | 9,120.00 | 9,200.00 | 9,200.00 | -4.42% | 22,554 |
| Sep 11, 2026 | 9,345.00 | 9,670.00 | 9,310.00 | 9,625.00 | 9,625.00 | 0.21% | 45,865 |
| Sep 10, 2026 | 9,555.00 | 9,620.00 | 9,245.00 | 9,605.00 | 9,605.00 | -0.05% | 62,037 |
| Sep 9, 2026 | 9,380.00 | 9,700.00 | 9,380.00 | 9,610.00 | 9,610.00 | 4.17% | 77,893 |
| Sep 8, 2026 | 9,385.00 | 9,550.00 | 9,225.00 | 9,225.00 | 9,225.00 | -0.38% | 131,003 |
| Sep 7, 2026 | 8,850.00 | 9,340.00 | 8,800.00 | 9,260.00 | 9,260.00 | 8.05% | 129,747 |
| Sep 4, 2026 | 8,610.00 | 8,665.00 | 8,500.00 | 8,570.00 | 8,570.00 | 1.90% | 25,628 |
| Sep 3, 2026 | 8,505.00 | 8,600.00 | 8,260.00 | 8,410.00 | 8,410.00 | 0.54% | 42,281 |
| Sep 2, 2026 | 8,575.00 | 8,615.00 | 8,330.00 | 8,365.00 | 8,365.00 | -5.32% | 29,359 |
| Sep 1, 2026 | 9,030.00 | 9,030.00 | 8,710.00 | 8,835.00 | 8,835.00 | -2.64% | 19,527 |
| Aug 31, 2026 | 9,020.00 | 9,110.00 | 8,815.00 | 9,075.00 | 9,075.00 | -1.20% | 24,963 |
| Aug 28, 2026 | 9,110.00 | 9,210.00 | 8,975.00 | 9,185.00 | 9,185.00 | 1.05% | 22,240 |
| Aug 27, 2026 | 9,050.00 | 9,145.00 | 8,905.00 | 9,090.00 | 9,090.00 | 1.28% | 42,381 |
| Aug 26, 2026 | 8,760.00 | 9,055.00 | 8,655.00 | 8,975.00 | 8,975.00 | 4.24% | 84,829 |
| Aug 25, 2026 | 8,110.00 | 8,610.00 | 7,900.00 | 8,610.00 | 8,610.00 | 4.36% | 89,466 |
| Aug 24, 2026 | 8,140.00 | 8,285.00 | 8,110.00 | 8,250.00 | 8,250.00 | 0.36% | 23,273 |
| Aug 21, 2026 | 8,515.00 | 8,570.00 | 8,100.00 | 8,220.00 | 8,220.00 | -4.53% | 30,679 |
| Aug 20, 2026 | 8,590.00 | 8,810.00 | 8,565.00 | 8,610.00 | 8,610.00 | 0.23% | 37,893 |
| Aug 19, 2026 | 8,475.00 | 8,745.00 | 8,320.00 | 8,590.00 | 8,590.00 | -3.43% | 36,468 |
| Aug 18, 2026 | 9,385.00 | 9,385.00 | 8,760.00 | 8,895.00 | 8,895.00 | -3.68% | 47,132 |
| Aug 14, 2026 | 9,260.00 | 9,405.00 | 9,020.00 | 9,235.00 | 9,235.00 | 1.15% | 43,757 |
| Aug 13, 2026 | 9,230.00 | 9,340.00 | 9,105.00 | 9,130.00 | 9,130.00 | 1.11% | 36,365 |
| Aug 12, 2026 | 8,800.00 | 9,085.00 | 8,700.00 | 9,030.00 | 9,030.00 | 3.56% | 34,652 |
| Aug 11, 2026 | 8,785.00 | 8,785.00 | 8,620.00 | 8,720.00 | 8,720.00 | -1.25% | 15,346 |
| Aug 10, 2026 | 8,645.00 | 8,855.00 | 8,540.00 | 8,830.00 | 8,830.00 | 3.40% | 87,505 |
| Aug 7, 2026 | 8,650.00 | 8,680.00 | 8,255.00 | 8,540.00 | 8,540.00 | -0.06% | 24,814 |
| Aug 6, 2026 | 8,765.00 | 8,925.00 | 8,335.00 | 8,545.00 | 8,545.00 | -2.84% | 30,145 |
| Aug 5, 2026 | 8,735.00 | 8,820.00 | 8,585.00 | 8,795.00 | 8,795.00 | 4.39% | 62,676 |
| Aug 4, 2026 | 8,080.00 | 8,430.00 | 7,950.00 | 8,425.00 | 8,425.00 | 4.53% | 89,529 |
| Aug 3, 2026 | 7,800.00 | 8,140.00 | 7,700.00 | 8,060.00 | 8,060.00 | 2.03% | 85,595 |
| Jul 31, 2026 | 7,500.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 16.69% | 91,977 |
| Jul 30, 2026 | 6,995.00 | 7,230.00 | 6,680.00 | 6,770.00 | 6,770.00 | -3.29% | 69,219 |
| Jul 29, 2026 | 7,560.00 | 7,645.00 | 6,555.00 | 7,000.00 | 7,000.00 | -5.85% | 136,232 |
| Jul 28, 2026 | 7,930.00 | 8,000.00 | 7,300.00 | 7,435.00 | 7,435.00 | -9.88% | 93,583 |
| Jul 27, 2026 | 8,285.00 | 8,455.00 | 8,080.00 | 8,250.00 | 8,250.00 | -0.60% | 32,260 |
| Jul 24, 2026 | 8,665.00 | 8,665.00 | 8,230.00 | 8,300.00 | 8,300.00 | -5.25% | 40,005 |
| Jul 23, 2026 | 8,445.00 | 8,760.00 | 8,440.00 | 8,760.00 | 8,760.00 | 5.61% | 72,404 |
| Jul 22, 2026 | 8,290.00 | 8,770.00 | 8,100.00 | 8,295.00 | 8,295.00 | 5.00% | 103,040 |
| Jul 21, 2026 | 7,735.00 | 8,015.00 | 7,520.00 | 7,900.00 | 7,900.00 | 1.67% | 107,561 |
| Jul 20, 2026 | 8,125.00 | 8,125.00 | 7,690.00 | 7,770.00 | 7,770.00 | -7.22% | 135,879 |
| Jul 16, 2026 | 8,635.00 | 8,635.00 | 8,220.00 | 8,375.00 | 8,375.00 | -4.94% | 69,945 |
| Jul 15, 2026 | 8,765.00 | 8,930.00 | 8,685.00 | 8,810.00 | 8,810.00 | 4.94% | 110,735 |
| Jul 14, 2026 | 8,600.00 | 8,635.00 | 8,040.00 | 8,395.00 | 8,395.00 | -2.38% | 120,354 |
| Jul 13, 2026 | 9,230.00 | 9,465.00 | 8,550.00 | 8,600.00 | 8,600.00 | -6.52% | 139,046 |