Woori Won Samsung Electronics Hyundai Motors Balanced ETF (KRX:0203S0)
South Korea · Delayed Price · Currency is KRW 8,630.00
+10.00 (0.12%)
At close: Sep 23, 2026
KRX:0203S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,665.00 | 8,690.00 | 8,590.00 | 8,620.00 | - | - | 19,348 |
| Sep 22, 2026 | 8,660.00 | 8,690.00 | 8,580.00 | 8,620.00 | 8,620.00 | 0.76% | 38,886 |
| Sep 21, 2026 | 8,525.00 | 8,580.00 | 8,525.00 | 8,555.00 | 8,555.00 | 0.77% | 19,339 |
| Sep 18, 2026 | 8,505.00 | 8,535.00 | 8,490.00 | 8,490.00 | 8,490.00 | 0.65% | 26,054 |
| Sep 17, 2026 | 8,475.00 | 8,480.00 | 8,330.00 | 8,435.00 | 8,435.00 | 0.06% | 242,849 |
| Sep 16, 2026 | 8,380.00 | 8,435.00 | 8,360.00 | 8,430.00 | 8,430.00 | 0.30% | 43,841 |
| Sep 15, 2026 | 8,425.00 | 8,485.00 | 8,390.00 | 8,405.00 | 8,405.00 | -0.24% | 19,884 |
| Sep 14, 2026 | 8,485.00 | 8,485.00 | 8,400.00 | 8,425.00 | 8,425.00 | -2.21% | 30,789 |
| Sep 11, 2026 | 8,585.00 | 8,615.00 | 8,530.00 | 8,615.00 | 8,615.00 | -1.09% | 21,650 |
| Sep 10, 2026 | 8,700.00 | 8,710.00 | 8,610.00 | 8,710.00 | 8,710.00 | 0.29% | 33,482 |
| Sep 9, 2026 | 8,700.00 | 8,745.00 | 8,670.00 | 8,685.00 | 8,685.00 | 0.35% | 28,320 |
| Sep 8, 2026 | 8,750.00 | 8,780.00 | 8,655.00 | 8,655.00 | 8,655.00 | -0.52% | 50,941 |
| Sep 7, 2026 | 8,610.00 | 8,710.00 | 8,610.00 | 8,700.00 | 8,700.00 | 1.52% | 19,330 |
| Sep 4, 2026 | 8,585.00 | 8,615.00 | 8,525.00 | 8,570.00 | 8,570.00 | 0.06% | 16,804 |
| Sep 3, 2026 | 8,540.00 | 8,570.00 | 8,415.00 | 8,565.00 | 8,565.00 | 0.76% | 23,451 |
| Sep 2, 2026 | 8,575.00 | 8,585.00 | 8,465.00 | 8,500.00 | 8,500.00 | -2.41% | 36,510 |
| Sep 1, 2026 | 8,680.00 | 8,785.00 | 8,625.00 | 8,710.00 | 8,710.00 | 0.35% | 37,983 |
| Aug 31, 2026 | 8,540.00 | 8,730.00 | 8,470.00 | 8,680.00 | 8,680.00 | 0.12% | 20,185 |
| Aug 28, 2026 | 8,665.00 | 8,740.00 | 8,640.00 | 8,670.00 | 8,670.00 | -0.57% | 37,187 |
| Aug 27, 2026 | 8,810.00 | 8,820.00 | 8,660.00 | 8,720.00 | 8,720.00 | 0.11% | 44,149 |
| Aug 26, 2026 | 8,775.00 | 8,860.00 | 8,705.00 | 8,710.00 | 8,710.00 | -0.74% | 55,875 |
| Aug 25, 2026 | 8,745.00 | 8,775.00 | 8,565.00 | 8,775.00 | 8,775.00 | 0.52% | 64,335 |
| Aug 24, 2026 | 8,860.00 | 8,860.00 | 8,655.00 | 8,730.00 | 8,730.00 | -2.24% | 80,745 |
| Aug 21, 2026 | 8,815.00 | 8,945.00 | 8,775.00 | 8,930.00 | 8,930.00 | 0.90% | 53,992 |
| Aug 20, 2026 | 8,725.00 | 8,877.00 | 8,650.00 | 8,850.00 | 8,850.00 | 2.49% | 37,615 |
| Aug 19, 2026 | 8,685.00 | 8,705.00 | 8,575.00 | 8,635.00 | 8,635.00 | -3.20% | 92,629 |
| Aug 18, 2026 | 9,160.00 | 9,200.00 | 8,825.00 | 8,920.00 | 8,920.00 | -1.38% | 244,911 |
| Aug 14, 2026 | 8,905.00 | 9,045.00 | 8,840.00 | 9,045.00 | 9,045.00 | 2.78% | 96,445 |
| Aug 13, 2026 | 8,820.00 | 8,875.00 | 8,750.00 | 8,800.00 | 8,800.00 | 1.56% | 109,090 |
| Aug 12, 2026 | 8,500.00 | 8,690.00 | 8,465.00 | 8,665.00 | 8,665.00 | 2.06% | 73,392 |
| Aug 11, 2026 | 8,365.00 | 8,500.00 | 8,360.00 | 8,490.00 | 8,490.00 | 0.71% | 47,787 |
| Aug 10, 2026 | 8,405.00 | 8,440.00 | 8,335.00 | 8,430.00 | 8,430.00 | 0.72% | 63,618 |
| Aug 7, 2026 | 8,425.00 | 8,460.00 | 8,270.00 | 8,370.00 | 8,370.00 | - | 48,050 |
| Aug 6, 2026 | 8,485.00 | 8,555.00 | 8,305.00 | 8,370.00 | 8,370.00 | -2.05% | 99,594 |
| Aug 5, 2026 | 8,600.00 | 8,625.00 | 8,500.00 | 8,545.00 | 8,545.00 | 1.42% | 54,407 |
| Aug 4, 2026 | 8,475.00 | 8,475.00 | 8,220.00 | 8,425.00 | 8,425.00 | 0.78% | 61,743 |
| Aug 3, 2026 | 8,455.00 | 8,515.00 | 8,355.00 | 8,360.00 | 8,360.00 | -2.39% | 81,223 |
| Jul 31, 2026 | 8,495.00 | 8,605.00 | 8,270.00 | 8,565.00 | 8,565.00 | 9.04% | 66,452 |
| Jul 30, 2026 | 7,880.00 | 8,105.00 | 7,770.00 | 7,855.00 | 7,855.00 | -0.32% | 99,963 |
| Jul 29, 2026 | 8,145.00 | 8,225.00 | 7,610.00 | 7,880.00 | 7,880.00 | -1.62% | 307,284 |
| Jul 28, 2026 | 8,310.00 | 8,315.00 | 7,995.00 | 8,010.00 | 8,010.00 | -5.82% | 84,441 |
| Jul 27, 2026 | 8,535.00 | 8,585.00 | 8,405.00 | 8,505.00 | 8,505.00 | 0.53% | 22,119 |
| Jul 24, 2026 | 8,695.00 | 8,695.00 | 8,395.00 | 8,460.00 | 8,460.00 | -3.42% | 30,250 |
| Jul 23, 2026 | 8,720.00 | 8,800.00 | 8,680.00 | 8,760.00 | 8,760.00 | 1.51% | 35,475 |
| Jul 22, 2026 | 8,735.00 | 8,827.00 | 8,630.00 | 8,630.00 | 8,630.00 | 1.11% | 63,368 |
| Jul 21, 2026 | 8,355.00 | 8,580.00 | 8,300.00 | 8,535.00 | 8,535.00 | 1.61% | 86,131 |
| Jul 20, 2026 | 8,440.00 | 8,545.00 | 8,345.00 | 8,400.00 | 8,400.00 | -2.72% | 163,613 |
| Jul 16, 2026 | 8,640.00 | 8,690.00 | 8,540.00 | 8,635.00 | 8,635.00 | -2.43% | 80,304 |
| Jul 15, 2026 | 8,860.00 | 8,915.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1.90% | 57,393 |
| Jul 14, 2026 | 8,630.00 | 8,770.00 | 8,410.00 | 8,685.00 | 8,685.00 | -0.40% | 106,625 |