Midas Kosdaq Active ETF (KRX:0191B0)
South Korea · Delayed Price · Currency is KRW 32,590
+1,245 (3.97%)
At close: Sep 23, 2026
KRX:0191B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32,050.00 | 32,160.00 | 31,200.00 | 31,345.00 | 31,345.00 | 1.98% | 7,057 |
| Sep 21, 2026 | 30,015.00 | 30,850.00 | 30,015.00 | 30,735.00 | 30,735.00 | 3.24% | 1,397 |
| Sep 18, 2026 | 30,265.00 | 30,265.00 | 29,770.00 | 29,770.00 | 29,770.00 | 0.39% | 1,797 |
| Sep 17, 2026 | 30,160.00 | 30,160.00 | 29,400.00 | 29,655.00 | 29,655.00 | 0.87% | 545 |
| Sep 16, 2026 | 28,690.00 | 29,420.00 | 28,690.00 | 29,400.00 | 29,400.00 | 1.38% | 431 |
| Sep 15, 2026 | 29,405.00 | 29,885.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1.54% | 997 |
| Sep 14, 2026 | 28,845.00 | 29,155.00 | 28,560.00 | 28,560.00 | 28,560.00 | -3.89% | 15,364 |
| Sep 11, 2026 | 29,825.00 | 29,960.00 | 29,515.00 | 29,715.00 | 29,715.00 | -3.11% | 197 |
| Sep 10, 2026 | 29,770.00 | 31,175.00 | 29,745.00 | 30,670.00 | 30,670.00 | 2.23% | 3,508 |
| Sep 9, 2026 | 29,815.00 | 30,260.00 | 29,685.00 | 30,000.00 | 30,000.00 | 0.91% | 11,803 |
| Sep 8, 2026 | 29,925.00 | 30,320.00 | 29,730.00 | 29,730.00 | 29,730.00 | -0.65% | 2,672 |
| Sep 7, 2026 | 30,215.00 | 30,400.00 | 29,745.00 | 29,925.00 | 29,925.00 | 3.12% | 761 |
| Sep 4, 2026 | 28,445.00 | 29,245.00 | 28,445.00 | 29,020.00 | 29,020.00 | 2.15% | 579 |
| Sep 3, 2026 | 28,410.00 | 28,445.00 | 27,940.00 | 28,410.00 | 28,410.00 | 0.67% | 399 |
| Sep 2, 2026 | 28,065.00 | 28,880.00 | 27,630.00 | 28,220.00 | 28,220.00 | -1.48% | 436 |
| Sep 1, 2026 | 28,825.00 | 28,885.00 | 28,645.00 | 28,645.00 | 28,645.00 | -2.32% | 136 |
| Aug 31, 2026 | 28,225.00 | 29,455.00 | 27,820.00 | 29,325.00 | 29,325.00 | -0.37% | 320 |
| Aug 28, 2026 | 29,575.00 | 29,820.00 | 29,435.00 | 29,435.00 | 29,435.00 | -0.76% | 87 |
| Aug 27, 2026 | 29,240.00 | 29,780.00 | 29,240.00 | 29,660.00 | 29,660.00 | 2.93% | 146 |
| Aug 26, 2026 | 29,035.00 | 29,225.00 | 28,600.00 | 28,815.00 | 28,815.00 | -0.62% | 446 |
| Aug 25, 2026 | 27,515.00 | 28,995.00 | 26,890.00 | 28,995.00 | 28,995.00 | 3.50% | 411 |
| Aug 24, 2026 | 27,615.00 | 28,690.00 | 27,615.00 | 28,015.00 | 28,015.00 | 0.70% | 308 |
| Aug 21, 2026 | 28,655.00 | 28,655.00 | 27,720.00 | 27,820.00 | 27,820.00 | -7.33% | 3,356 |
| Aug 20, 2026 | 29,995.00 | 30,275.00 | 29,640.00 | 30,020.00 | 30,020.00 | 2.00% | 2,171 |
| Aug 19, 2026 | 28,855.00 | 30,350.00 | 28,855.00 | 29,430.00 | 29,430.00 | -1.13% | 327 |
| Aug 18, 2026 | 30,385.00 | 31,545.00 | 29,635.00 | 29,765.00 | 29,765.00 | -1.01% | 1,359 |
| Aug 14, 2026 | 30,910.00 | 30,910.00 | 29,175.00 | 30,070.00 | 30,070.00 | -0.07% | 15,839 |
| Aug 13, 2026 | 30,300.00 | 30,885.00 | 30,090.00 | 30,090.00 | 30,090.00 | 0.07% | 1,028 |
| Aug 12, 2026 | 29,930.00 | 30,480.00 | 29,435.00 | 30,070.00 | 30,070.00 | 0.47% | 3,661 |
| Aug 11, 2026 | 29,635.00 | 31,205.00 | 29,280.00 | 29,930.00 | 29,930.00 | -0.37% | 2,901 |
| Aug 10, 2026 | 28,010.00 | 30,040.00 | 28,010.00 | 30,040.00 | 30,040.00 | 9.96% | 6,295 |
| Aug 7, 2026 | 27,970.00 | 27,970.00 | 26,610.00 | 27,320.00 | 27,320.00 | -2.32% | 7,064 |
| Aug 6, 2026 | 28,020.00 | 28,405.00 | 26,815.00 | 27,970.00 | 27,970.00 | -0.18% | 1,170 |
| Aug 5, 2026 | 28,170.00 | 28,170.00 | 27,415.00 | 28,020.00 | 28,020.00 | 2.62% | 6,326 |
| Aug 4, 2026 | 25,850.00 | 27,305.00 | 25,850.00 | 27,305.00 | 27,305.00 | 7.67% | 6,304 |
| Aug 3, 2026 | 24,405.00 | 26,225.00 | 24,400.00 | 25,360.00 | 25,360.00 | 1.44% | 2,723 |
| Jul 31, 2026 | 23,740.00 | 25,000.00 | 23,705.00 | 25,000.00 | 25,000.00 | 20.77% | 833 |
| Jul 30, 2026 | 21,850.00 | 22,085.00 | 20,570.00 | 20,700.00 | 20,700.00 | -5.26% | 2,413 |
| Jul 29, 2026 | 24,245.00 | 24,245.00 | 20,625.00 | 21,850.00 | 21,850.00 | -9.32% | 3,128 |
| Jul 28, 2026 | 25,000.00 | 25,250.00 | 23,590.00 | 24,095.00 | 24,095.00 | -10.83% | 2,865 |
| Jul 27, 2026 | 26,715.00 | 27,800.00 | 26,715.00 | 27,020.00 | 27,020.00 | 1.14% | 342 |
| Jul 24, 2026 | 28,495.00 | 28,495.00 | 26,445.00 | 26,715.00 | 26,715.00 | -9.06% | 1,799 |
| Jul 23, 2026 | 29,260.00 | 29,390.00 | 28,200.00 | 29,375.00 | 29,375.00 | 3.07% | 5,552 |
| Jul 22, 2026 | 30,775.00 | 30,800.00 | 28,475.00 | 28,500.00 | 28,500.00 | -2.28% | 1,499 |
| Jul 21, 2026 | 28,500.00 | 29,540.00 | 28,395.00 | 29,165.00 | 29,165.00 | 0.78% | 584 |
| Jul 20, 2026 | 31,325.00 | 31,325.00 | 28,940.00 | 28,940.00 | 28,940.00 | -7.70% | 1,127 |
| Jul 16, 2026 | 33,200.00 | 33,200.00 | 31,320.00 | 31,355.00 | 31,355.00 | -7.08% | 401 |
| Jul 15, 2026 | 33,125.00 | 34,140.00 | 33,080.00 | 33,745.00 | 33,745.00 | 5.35% | 7,697 |
| Jul 14, 2026 | 32,100.00 | 32,250.00 | 29,780.00 | 32,030.00 | 32,030.00 | 0.02% | 15,220 |
| Jul 13, 2026 | 33,630.00 | 35,100.00 | 31,900.00 | 32,025.00 | 32,025.00 | -2.11% | 18,419 |