Daishin Financial & Holdings High Dividend Index ETF (KRX:0189Z0)
South Korea · Delayed Price · Currency is KRW 10,300
-60 (-0.58%)
At close: Sep 23, 2026
KRX:0189Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,420.00 | 10,420.00 | 10,315.00 | 10,360.00 | 10,360.00 | -0.19% | 1,262 |
| Sep 21, 2026 | 10,315.00 | 10,420.00 | 10,295.00 | 10,380.00 | 10,380.00 | 0.63% | 982 |
| Sep 18, 2026 | 10,390.00 | 10,390.00 | 10,305.00 | 10,315.00 | 10,315.00 | -0.72% | 3,430 |
| Sep 17, 2026 | 10,440.00 | 10,545.00 | 10,375.00 | 10,390.00 | 10,390.00 | -0.72% | 6,462 |
| Sep 16, 2026 | 10,520.00 | 10,520.00 | 10,410.00 | 10,465.00 | 10,465.00 | 0.43% | 223 |
| Sep 15, 2026 | 10,605.00 | 10,605.00 | 10,420.00 | 10,420.00 | 10,420.00 | -1.70% | 4,833 |
| Sep 14, 2026 | 10,470.00 | 10,705.00 | 10,470.00 | 10,600.00 | 10,600.00 | 1.39% | 70,381 |
| Sep 11, 2026 | 10,420.00 | 10,535.00 | 10,410.00 | 10,455.00 | 10,455.00 | 1.11% | 1,160 |
| Sep 10, 2026 | 10,345.00 | 10,410.00 | 10,315.00 | 10,340.00 | 10,340.00 | 0.24% | 2,295 |
| Sep 9, 2026 | 10,470.00 | 10,470.00 | 10,310.00 | 10,315.00 | 10,315.00 | -1.48% | 2,307 |
| Sep 8, 2026 | 10,520.00 | 10,655.00 | 10,430.00 | 10,470.00 | 10,470.00 | -0.52% | 597 |
| Sep 7, 2026 | 10,360.00 | 10,555.00 | 10,360.00 | 10,525.00 | 10,525.00 | 2.58% | 1,639 |
| Sep 4, 2026 | 10,550.00 | 10,550.00 | 10,260.00 | 10,260.00 | 10,260.00 | -2.29% | 2,675 |
| Sep 3, 2026 | 10,435.00 | 10,650.00 | 10,430.00 | 10,500.00 | 10,500.00 | 1.16% | 1,086 |
| Sep 2, 2026 | 10,445.00 | 10,520.00 | 10,355.00 | 10,380.00 | 10,380.00 | -0.10% | 3,183 |
| Sep 1, 2026 | 10,435.00 | 10,490.00 | 10,375.00 | 10,390.00 | 10,390.00 | 1.17% | 3,833 |
| Aug 31, 2026 | 10,400.00 | 10,400.00 | 10,210.00 | 10,270.00 | 10,270.00 | -0.87% | 759 |
| Aug 28, 2026 | 10,135.00 | 10,360.00 | 10,135.00 | 10,360.00 | 10,360.00 | 2.27% | 850 |
| Aug 27, 2026 | 10,340.00 | 10,340.00 | 10,150.00 | 10,150.00 | 10,130.00 | -1.07% | 2,639 |
| Aug 26, 2026 | 10,115.00 | 10,260.00 | 10,115.00 | 10,260.00 | 10,239.78 | 1.58% | 2,324 |
| Aug 25, 2026 | 10,005.00 | 10,125.00 | 9,905.00 | 10,100.00 | 10,080.10 | 0.95% | 312 |
| Aug 24, 2026 | 9,860.00 | 10,005.00 | 9,860.00 | 10,005.00 | 9,985.29 | 0.25% | 263 |
| Aug 21, 2026 | 9,870.00 | 9,980.00 | 9,845.00 | 9,980.00 | 9,960.33 | 0.66% | 201 |
| Aug 20, 2026 | 10,050.00 | 10,050.00 | 9,905.00 | 9,915.00 | 9,895.46 | -1.20% | 1,362 |
| Aug 19, 2026 | 10,000.00 | 10,085.00 | 9,905.00 | 10,035.00 | 10,015.23 | -1.71% | 214 |
| Aug 18, 2026 | 10,335.00 | 10,335.00 | 10,140.00 | 10,210.00 | 10,189.88 | -1.35% | 1,068 |
| Aug 14, 2026 | 10,250.00 | 10,350.00 | 10,235.00 | 10,350.00 | 10,329.61 | 2.12% | 932 |
| Aug 13, 2026 | 10,140.00 | 10,260.00 | 10,110.00 | 10,135.00 | 10,115.03 | 0.45% | 3,033 |
| Aug 12, 2026 | 10,250.00 | 10,275.00 | 10,090.00 | 10,090.00 | 10,070.12 | 0.10% | 1,264 |
| Aug 11, 2026 | 10,210.00 | 10,295.00 | 10,080.00 | 10,080.00 | 10,060.14 | -1.27% | 1,332 |
| Aug 10, 2026 | 10,310.00 | 10,315.00 | 10,120.00 | 10,210.00 | 10,189.88 | -0.97% | 9,904 |
| Aug 7, 2026 | 10,195.00 | 10,310.00 | 10,195.00 | 10,310.00 | 10,289.68 | 1.13% | 248 |
| Aug 6, 2026 | 10,130.00 | 10,200.00 | 10,115.00 | 10,195.00 | 10,174.91 | 1.39% | 491 |
| Aug 5, 2026 | 10,160.00 | 10,230.00 | 9,990.00 | 10,055.00 | 10,035.19 | 1.11% | 2,066 |
| Aug 4, 2026 | 9,925.00 | 9,945.00 | 9,855.00 | 9,945.00 | 9,925.40 | 0.76% | 331 |
| Aug 3, 2026 | 9,860.00 | 9,945.00 | 9,770.00 | 9,870.00 | 9,850.55 | - | 696 |
| Jul 31, 2026 | 9,675.00 | 9,950.00 | 9,610.00 | 9,870.00 | 9,850.55 | 1.75% | 9,282 |
| Jul 30, 2026 | 9,455.00 | 9,995.00 | 9,455.00 | 9,700.00 | 9,680.89 | 2.92% | 17,836 |
| Jul 29, 2026 | 9,825.00 | 9,975.00 | 9,315.00 | 9,435.00 | 9,406.43 | -3.03% | 3,569 |
| Jul 28, 2026 | 10,125.00 | 10,165.00 | 9,730.00 | 9,730.00 | 9,700.54 | -5.40% | 6,487 |
| Jul 27, 2026 | 10,205.00 | 10,325.00 | 10,190.00 | 10,285.00 | 10,253.85 | 1.28% | 4,642 |
| Jul 24, 2026 | 10,090.00 | 10,240.00 | 10,090.00 | 10,155.00 | 10,124.25 | -0.05% | 2,328 |
| Jul 23, 2026 | 10,010.00 | 10,160.00 | 9,970.00 | 10,160.00 | 10,129.23 | 1.60% | 311 |
| Jul 22, 2026 | 10,140.00 | 10,165.00 | 9,980.00 | 10,000.00 | 9,969.72 | -0.15% | 693 |
| Jul 21, 2026 | 9,885.00 | 10,070.00 | 9,815.00 | 10,015.00 | 9,984.67 | 0.45% | 308 |
| Jul 20, 2026 | 10,235.00 | 10,235.00 | 9,890.00 | 9,970.00 | 9,939.81 | -3.25% | 660 |
| Jul 16, 2026 | 10,315.00 | 10,460.00 | 10,140.00 | 10,305.00 | 10,273.79 | 0.34% | 3,299 |
| Jul 15, 2026 | 10,345.00 | 10,345.00 | 10,210.00 | 10,270.00 | 10,238.90 | 1.33% | 1,566 |
| Jul 14, 2026 | 10,190.00 | 10,260.00 | 10,070.00 | 10,135.00 | 10,104.31 | -0.59% | 851 |
| Jul 13, 2026 | 10,390.00 | 10,535.00 | 10,170.00 | 10,195.00 | 10,164.13 | 0.05% | 3,779 |