WOORI Won Korea Mid-Short Term Bond Active ETF (KRX:0203R0)
South Korea · Delayed Price · Currency is KRW 50,400
+35 (0.07%)
At close: Sep 22, 2026
KRX:0203R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50,400.00 | 50,400.00 | 50,400.00 | 50,400.00 | 50,400.00 | 0.07% | - |
| Sep 21, 2026 | 50,415.00 | 50,415.00 | 50,365.00 | 50,365.00 | 50,365.00 | -0.10% | 30 |
| Sep 16, 2026 | 50,415.00 | 50,415.00 | 50,415.00 | 50,415.00 | 50,415.00 | - | - |
| Sep 15, 2026 | 50,440.00 | 50,440.00 | 50,415.00 | 50,415.00 | 50,415.00 | -0.09% | 10,006 |
| Sep 14, 2026 | 50,460.00 | 50,460.00 | 50,460.00 | 50,460.00 | 50,460.00 | -0.02% | - |
| Sep 11, 2026 | 50,470.00 | 50,470.00 | 50,470.00 | 50,470.00 | 50,470.00 | -0.05% | - |
| Sep 10, 2026 | 50,495.00 | 50,495.00 | 50,495.00 | 50,495.00 | 50,495.00 | - | - |
| Sep 9, 2026 | 50,495.00 | 50,495.00 | 50,495.00 | 50,495.00 | 50,495.00 | - | 1 |
| Sep 7, 2026 | 50,495.00 | 50,495.00 | 50,495.00 | 50,495.00 | 50,495.00 | - | - |
| Sep 4, 2026 | 50,495.00 | 50,495.00 | 50,495.00 | 50,495.00 | 50,495.00 | 0.07% | 1 |
| Sep 3, 2026 | 50,460.00 | 50,460.00 | 50,460.00 | 50,460.00 | 50,460.00 | 0.02% | - |
| Sep 2, 2026 | 50,450.00 | 50,450.00 | 50,450.00 | 50,450.00 | 50,450.00 | -0.05% | - |
| Aug 28, 2026 | 50,475.00 | 50,475.00 | 50,475.00 | 50,475.00 | 50,475.00 | 0.03% | - |
| Aug 27, 2026 | 50,470.00 | 50,470.00 | 50,455.00 | 50,460.00 | 50,460.00 | 0.01% | 22,320 |
| Aug 26, 2026 | 50,455.00 | 50,455.00 | 50,455.00 | 50,455.00 | 50,455.00 | 0.01% | - |
| Aug 20, 2026 | 50,450.00 | 50,450.00 | 50,450.00 | 50,450.00 | 50,450.00 | 0.01% | - |
| Aug 19, 2026 | 50,445.00 | 50,445.00 | 50,445.00 | 50,445.00 | 50,445.00 | 0.02% | - |
| Aug 14, 2026 | 50,435.00 | 50,435.00 | 50,435.00 | 50,435.00 | 50,435.00 | 0.01% | - |
| Aug 13, 2026 | 50,405.00 | 50,432.00 | 50,405.00 | 50,432.00 | 50,432.00 | - | 3 |
| Aug 12, 2026 | 50,430.00 | 50,430.00 | 50,430.00 | 50,430.00 | 50,430.00 | 0.01% | 3 |
| Aug 10, 2026 | 50,425.00 | 50,425.00 | 50,425.00 | 50,425.00 | 50,425.00 | - | - |
| Aug 7, 2026 | 50,425.00 | 50,425.00 | 50,425.00 | 50,425.00 | 50,425.00 | 0.03% | 1 |
| Aug 6, 2026 | 50,410.00 | 50,410.00 | 50,410.00 | 50,410.00 | 50,410.00 | - | - |
| Aug 5, 2026 | 50,395.00 | 50,410.00 | 50,395.00 | 50,410.00 | 50,410.00 | 0.11% | 10,294 |
| Aug 4, 2026 | 50,355.00 | 50,355.00 | 50,355.00 | 50,355.00 | 50,355.00 | 0.03% | - |
| Aug 3, 2026 | 50,340.00 | 50,340.00 | 50,340.00 | 50,340.00 | 50,340.00 | 0.08% | - |
| Jul 31, 2026 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 0.06% | - |
| Jul 29, 2026 | 50,270.00 | 50,270.00 | 50,270.00 | 50,270.00 | 50,270.00 | - | - |
| Jul 28, 2026 | 50,270.00 | 50,270.00 | 50,270.00 | 50,270.00 | 50,270.00 | 0.12% | 19 |
| Jul 27, 2026 | 50,210.00 | 50,210.00 | 50,210.00 | 50,210.00 | 50,210.00 | 0.09% | - |
| Jul 24, 2026 | 50,165.00 | 50,165.00 | 50,165.00 | 50,165.00 | 50,165.00 | - | - |
| Jul 23, 2026 | 50,165.00 | 50,165.00 | 50,165.00 | 50,165.00 | 50,165.00 | -0.05% | 1 |
| Jul 22, 2026 | 50,190.00 | 50,190.00 | 50,190.00 | 50,190.00 | 50,190.00 | - | - |
| Jul 21, 2026 | 50,190.00 | 50,190.00 | 50,190.00 | 50,190.00 | 50,190.00 | 0.07% | 1 |
| Jul 20, 2026 | 50,180.00 | 50,185.00 | 50,155.00 | 50,155.00 | 50,155.00 | -0.04% | 12,300 |
| Jul 16, 2026 | 50,175.00 | 50,175.00 | 50,175.00 | 50,175.00 | 50,175.00 | 0.06% | - |
| Jul 14, 2026 | 50,145.00 | 50,145.00 | 50,145.00 | 50,145.00 | 50,145.00 | -0.09% | - |
| Jul 10, 2026 | 50,190.00 | 50,190.00 | 50,190.00 | 50,190.00 | 50,190.00 | 0.03% | - |
| Jul 9, 2026 | 50,175.00 | 50,175.00 | 50,175.00 | 50,175.00 | 50,175.00 | 0.03% | - |
| Jul 8, 2026 | 50,160.00 | 50,160.00 | 50,160.00 | 50,160.00 | 50,160.00 | 0.01% | - |
| Jul 7, 2026 | 50,155.00 | 50,155.00 | 50,155.00 | 50,155.00 | 50,155.00 | -0.08% | 1 |
| Jul 6, 2026 | 50,195.00 | 50,195.00 | 50,195.00 | 50,195.00 | 50,195.00 | 0.08% | 1 |
| Jul 3, 2026 | 50,155.00 | 50,155.00 | 50,155.00 | 50,155.00 | 50,155.00 | 0.03% | - |
| Jul 1, 2026 | 50,140.00 | 50,140.00 | 50,140.00 | 50,140.00 | 50,140.00 | -0.04% | - |
| Jun 30, 2026 | 50,160.00 | 50,160.00 | 50,160.00 | 50,160.00 | 50,160.00 | 0.04% | - |
| Jun 29, 2026 | 50,140.00 | 50,140.00 | 50,140.00 | 50,140.00 | 50,140.00 | 0.04% | - |
| Jun 26, 2026 | 50,155.00 | 50,155.00 | 50,120.00 | 50,120.00 | 50,120.00 | -0.01% | 2 |
| Jun 25, 2026 | 50,125.00 | 50,125.00 | 50,125.00 | 50,125.00 | 50,125.00 | 0.03% | - |
| Jun 24, 2026 | 50,110.00 | 50,110.00 | 50,110.00 | 50,110.00 | 50,110.00 | 0.01% | - |
| Jun 22, 2026 | 50,105.00 | 50,105.00 | 50,105.00 | 50,105.00 | 50,105.00 | -0.04% | - |