Hyundai Unicorn K Bio Active ETF (KRX:0184V0)
South Korea · Delayed Price · Currency is KRW 5,200.00
+45.00 (0.87%)
At close: Sep 23, 2026
KRX:0184V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,300.00 | 5,300.00 | 5,155.00 | 5,155.00 | 5,155.00 | -2.83% | 52,321 |
| Sep 21, 2026 | 5,270.00 | 5,345.00 | 5,195.00 | 5,305.00 | 5,305.00 | 0.09% | 34,297 |
| Sep 18, 2026 | 5,355.00 | 5,355.00 | 5,210.00 | 5,300.00 | 5,300.00 | -2.93% | 35,017 |
| Sep 17, 2026 | 5,390.00 | 5,490.00 | 5,390.00 | 5,460.00 | 5,460.00 | 3.02% | 24,205 |
| Sep 16, 2026 | 5,325.00 | 5,325.00 | 5,170.00 | 5,300.00 | 5,300.00 | -1.76% | 22,644 |
| Sep 15, 2026 | 5,480.00 | 5,580.00 | 5,345.00 | 5,395.00 | 5,395.00 | 2.08% | 26,423 |
| Sep 14, 2026 | 5,345.00 | 5,385.00 | 5,180.00 | 5,285.00 | 5,285.00 | -3.12% | 3,483 |
| Sep 11, 2026 | 5,355.00 | 5,455.00 | 5,295.00 | 5,455.00 | 5,455.00 | - | 4,833 |
| Sep 10, 2026 | 5,485.00 | 5,485.00 | 5,285.00 | 5,455.00 | 5,455.00 | -1.98% | 8,451 |
| Sep 9, 2026 | 5,540.00 | 5,630.00 | 5,500.00 | 5,565.00 | 5,565.00 | -0.63% | 7,343 |
| Sep 8, 2026 | 5,725.00 | 5,725.00 | 5,585.00 | 5,600.00 | 5,600.00 | -1.93% | 9,807 |
| Sep 7, 2026 | 5,655.00 | 5,760.00 | 5,635.00 | 5,710.00 | 5,710.00 | 1.06% | 3,726 |
| Sep 4, 2026 | 5,510.00 | 5,695.00 | 5,480.00 | 5,650.00 | 5,650.00 | 3.01% | 12,817 |
| Sep 3, 2026 | 5,830.00 | 5,830.00 | 5,420.00 | 5,485.00 | 5,485.00 | -4.28% | 16,633 |
| Sep 2, 2026 | 5,770.00 | 5,985.00 | 5,665.00 | 5,730.00 | 5,730.00 | -2.55% | 17,923 |
| Sep 1, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,880.00 | -2.33% | 3,116 |
| Aug 31, 2026 | 6,035.00 | 6,035.00 | 5,750.00 | 6,020.00 | 6,020.00 | -2.51% | 16,886 |
| Aug 28, 2026 | 6,180.00 | 6,185.00 | 6,075.00 | 6,175.00 | 6,175.00 | 0.08% | 20,589 |
| Aug 27, 2026 | 6,085.00 | 6,205.00 | 6,065.00 | 6,170.00 | 6,170.00 | 1.15% | 7,338 |
| Aug 26, 2026 | 6,175.00 | 6,270.00 | 6,085.00 | 6,100.00 | 6,100.00 | - | 16,507 |
| Aug 25, 2026 | 6,045.00 | 6,100.00 | 5,780.00 | 6,100.00 | 6,100.00 | -1.45% | 65,965 |
| Aug 24, 2026 | 5,895.00 | 6,240.00 | 5,895.00 | 6,190.00 | 6,190.00 | 5.27% | 113,550 |
| Aug 21, 2026 | 6,335.00 | 6,335.00 | 5,805.00 | 5,880.00 | 5,880.00 | -10.09% | 109,342 |
| Aug 20, 2026 | 6,830.00 | 6,840.00 | 6,375.00 | 6,540.00 | 6,540.00 | 2.91% | 94,411 |
| Aug 19, 2026 | 6,215.00 | 6,480.00 | 6,120.00 | 6,355.00 | 6,355.00 | 2.17% | 80,302 |
| Aug 18, 2026 | 6,635.00 | 6,715.00 | 6,220.00 | 6,220.00 | 6,220.00 | -7.65% | 63,131 |
| Aug 14, 2026 | 6,685.00 | 6,900.00 | 6,530.00 | 6,735.00 | 6,735.00 | 0.97% | 55,306 |
| Aug 13, 2026 | 6,600.00 | 6,835.00 | 6,420.00 | 6,670.00 | 6,670.00 | - | 155,272 |
| Aug 12, 2026 | 6,775.00 | 6,775.00 | 6,555.00 | 6,670.00 | 6,670.00 | -2.20% | 153,693 |
| Aug 11, 2026 | 6,960.00 | 7,195.00 | 6,765.00 | 6,820.00 | 6,820.00 | -3.40% | 159,647 |
| Aug 10, 2026 | 6,450.00 | 7,095.00 | 6,450.00 | 7,060.00 | 7,060.00 | 11.71% | 262,052 |
| Aug 7, 2026 | 6,265.00 | 6,330.00 | 6,040.00 | 6,320.00 | 6,320.00 | 0.64% | 9,426 |
| Aug 6, 2026 | 6,265.00 | 6,450.00 | 6,000.00 | 6,280.00 | 6,280.00 | 1.78% | 105,790 |
| Aug 5, 2026 | 6,140.00 | 6,265.00 | 5,970.00 | 6,170.00 | 6,170.00 | 0.16% | 57,647 |
| Aug 4, 2026 | 5,640.00 | 6,170.00 | 5,630.00 | 6,160.00 | 6,160.00 | 12.61% | 116,591 |
| Aug 3, 2026 | 5,020.00 | 5,625.00 | 5,020.00 | 5,470.00 | 5,470.00 | 8.10% | 28,644 |
| Jul 31, 2026 | 4,845.00 | 5,135.00 | 4,790.00 | 5,060.00 | 5,060.00 | 10.84% | 57,637 |
| Jul 30, 2026 | 4,495.00 | 4,825.00 | 4,495.00 | 4,565.00 | 4,565.00 | -4.90% | 10,855 |
| Jul 29, 2026 | 5,230.00 | 5,305.00 | 4,580.00 | 4,800.00 | 4,800.00 | -9.26% | 19,034 |
| Jul 28, 2026 | 5,495.00 | 5,525.00 | 5,140.00 | 5,290.00 | 5,290.00 | -6.37% | 8,001 |
| Jul 27, 2026 | 5,815.00 | 5,905.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.07% | 2,645 |
| Jul 24, 2026 | 5,710.00 | 5,940.00 | 5,590.00 | 5,590.00 | 5,590.00 | -3.70% | 18,376 |
| Jul 23, 2026 | 5,400.00 | 5,830.00 | 5,345.00 | 5,805.00 | 5,805.00 | 8.30% | 23,918 |
| Jul 22, 2026 | 5,455.00 | 5,580.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.65% | 11,764 |
| Jul 21, 2026 | 5,500.00 | 5,510.00 | 5,285.00 | 5,450.00 | 5,450.00 | -3.02% | 55,622 |
| Jul 20, 2026 | 5,895.00 | 5,895.00 | 5,550.00 | 5,620.00 | 5,620.00 | -6.10% | 2,165 |
| Jul 16, 2026 | 6,145.00 | 6,295.00 | 5,950.00 | 5,985.00 | 5,985.00 | -2.68% | 6,087 |
| Jul 15, 2026 | 5,910.00 | 6,275.00 | 5,910.00 | 6,150.00 | 6,150.00 | 4.06% | 11,603 |
| Jul 14, 2026 | 6,045.00 | 6,170.00 | 5,650.00 | 5,910.00 | 5,910.00 | -4.98% | 23,172 |
| Jul 13, 2026 | 6,575.00 | 6,730.00 | 6,155.00 | 6,220.00 | 6,220.00 | -3.12% | 61,551 |