Ibk Kospi Active ETF (KRX:0208N0)
South Korea · Delayed Price · Currency is KRW 7,860.00
+65.00 (0.83%)
At close: Sep 23, 2026
KRX:0208N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,940.00 | 7,970.00 | 7,750.00 | 7,795.00 | 7,795.00 | 0.39% | 866 |
| Sep 21, 2026 | 7,710.00 | 7,810.00 | 7,695.00 | 7,765.00 | 7,765.00 | 2.17% | 9,531 |
| Sep 18, 2026 | 7,585.00 | 7,635.00 | 7,545.00 | 7,600.00 | 7,600.00 | 2.84% | 6,081 |
| Sep 17, 2026 | 7,440.00 | 7,480.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.14% | 1,170 |
| Sep 16, 2026 | 7,260.00 | 7,405.00 | 7,260.00 | 7,400.00 | 7,400.00 | 1.93% | 1,180 |
| Sep 15, 2026 | 7,310.00 | 7,390.00 | 7,240.00 | 7,260.00 | 7,260.00 | -1.69% | 1,516 |
| Sep 14, 2026 | 7,370.00 | 7,455.00 | 7,335.00 | 7,385.00 | 7,385.00 | -2.96% | 441 |
| Sep 11, 2026 | 7,485.00 | 7,630.00 | 7,485.00 | 7,610.00 | 7,610.00 | -1.17% | 2,358 |
| Sep 10, 2026 | 7,755.00 | 7,800.00 | 7,595.00 | 7,700.00 | 7,700.00 | -0.71% | 4,070 |
| Sep 9, 2026 | 7,745.00 | 7,840.00 | 7,720.00 | 7,755.00 | 7,755.00 | 0.78% | 25,046 |
| Sep 8, 2026 | 7,760.00 | 7,920.00 | 7,695.00 | 7,695.00 | 7,695.00 | -0.32% | 5,653 |
| Sep 7, 2026 | 7,500.00 | 7,720.00 | 7,500.00 | 7,720.00 | 7,720.00 | 5.32% | 2,881 |
| Sep 4, 2026 | 7,260.00 | 7,400.00 | 7,260.00 | 7,330.00 | 7,330.00 | 1.73% | 57,631 |
| Sep 3, 2026 | 7,320.00 | 7,325.00 | 7,050.00 | 7,205.00 | 7,205.00 | - | 6,963 |
| Sep 2, 2026 | 7,305.00 | 7,370.00 | 7,205.00 | 7,205.00 | 7,205.00 | -3.93% | 319 |
| Sep 1, 2026 | 7,440.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.81% | 32,049 |
| Aug 31, 2026 | 7,295.00 | 7,455.00 | 7,210.00 | 7,440.00 | 7,440.00 | -0.60% | 18,361 |
| Aug 28, 2026 | 7,565.00 | 7,620.00 | 7,485.00 | 7,485.00 | 7,485.00 | -1.77% | 4,774 |
| Aug 27, 2026 | 7,645.00 | 7,680.00 | 7,520.00 | 7,620.00 | 7,620.00 | 1.67% | 11,973 |
| Aug 26, 2026 | 7,455.00 | 7,560.00 | 7,385.00 | 7,495.00 | 7,495.00 | 1.56% | 24,531 |
| Aug 25, 2026 | 7,110.00 | 7,390.00 | 7,025.00 | 7,380.00 | 7,380.00 | 0.68% | 859 |
| Aug 24, 2026 | 7,630.00 | 7,630.00 | 7,330.00 | 7,330.00 | 7,330.00 | -4.18% | 903 |
| Aug 21, 2026 | 7,470.00 | 7,690.00 | 7,470.00 | 7,650.00 | 7,650.00 | 1.46% | 1,700 |
| Aug 20, 2026 | 7,275.00 | 7,600.00 | 7,235.00 | 7,540.00 | 7,540.00 | 6.42% | 9,722 |
| Aug 19, 2026 | 7,175.00 | 7,225.00 | 7,005.00 | 7,085.00 | 7,085.00 | -6.35% | 2,641 |
| Aug 18, 2026 | 7,815.00 | 7,995.00 | 7,485.00 | 7,565.00 | 7,565.00 | -1.05% | 4,780 |
| Aug 14, 2026 | 7,715.00 | 7,715.00 | 7,505.00 | 7,645.00 | 7,645.00 | 1.66% | 3,604 |
| Aug 13, 2026 | 7,460.00 | 7,570.00 | 7,400.00 | 7,520.00 | 7,520.00 | 4.81% | 4,808 |
| Aug 12, 2026 | 7,000.00 | 7,245.00 | 6,975.00 | 7,175.00 | 7,175.00 | 4.29% | 5,663 |
| Aug 11, 2026 | 6,760.00 | 6,935.00 | 6,720.00 | 6,880.00 | 6,880.00 | 0.81% | 2,509 |
| Aug 10, 2026 | 6,820.00 | 6,970.00 | 6,770.00 | 6,825.00 | 6,825.00 | 0.81% | 924 |
| Aug 7, 2026 | 6,955.00 | 6,955.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.51% | 8,413 |
| Aug 6, 2026 | 7,120.00 | 7,120.00 | 6,765.00 | 6,805.00 | 6,805.00 | -6.46% | 153,407 |
| Aug 5, 2026 | 7,305.00 | 7,305.00 | 7,150.00 | 7,275.00 | 7,275.00 | 4.23% | 1,302 |
| Aug 4, 2026 | 6,965.00 | 6,980.00 | 6,660.00 | 6,980.00 | 6,980.00 | 1.45% | 14,577 |
| Aug 3, 2026 | 6,925.00 | 6,990.00 | 6,830.00 | 6,880.00 | 6,880.00 | -5.23% | 17,396 |
| Jul 31, 2026 | 6,805.00 | 7,365.00 | 6,805.00 | 7,260.00 | 7,260.00 | 19.70% | 2,929 |
| Jul 30, 2026 | 6,185.00 | 6,767.00 | 6,065.00 | 6,065.00 | 6,065.00 | -2.57% | 10,625 |
| Jul 29, 2026 | 6,690.00 | 6,750.00 | 5,795.00 | 6,225.00 | 6,225.00 | -5.40% | 1,499 |
| Jul 28, 2026 | 7,050.00 | 7,050.00 | 6,580.00 | 6,580.00 | 6,580.00 | -11.91% | 51,988 |
| Jul 27, 2026 | 7,475.00 | 7,490.00 | 7,220.00 | 7,470.00 | 7,470.00 | 0.88% | 28,418 |
| Jul 24, 2026 | 7,600.00 | 7,625.00 | 7,330.00 | 7,405.00 | 7,405.00 | -5.79% | 56,288 |
| Jul 23, 2026 | 7,765.00 | 7,875.00 | 7,725.00 | 7,860.00 | 7,860.00 | 3.49% | 3,116 |
| Jul 22, 2026 | 8,010.00 | 8,025.00 | 7,575.00 | 7,595.00 | 7,595.00 | 0.26% | 5,383 |
| Jul 21, 2026 | 7,260.00 | 7,620.00 | 7,260.00 | 7,575.00 | 7,575.00 | 4.34% | 565 |
| Jul 20, 2026 | 7,200.00 | 7,580.00 | 7,200.00 | 7,260.00 | 7,260.00 | -4.16% | 61,088 |
| Jul 16, 2026 | 7,805.00 | 7,805.00 | 7,490.00 | 7,575.00 | 7,575.00 | -7.68% | 8,086 |
| Jul 15, 2026 | 8,180.00 | 8,345.00 | 8,075.00 | 8,205.00 | 8,205.00 | 6.70% | 95,343 |
| Jul 14, 2026 | 7,540.00 | 7,795.00 | 7,195.00 | 7,690.00 | 7,690.00 | 1.25% | 26,625 |
| Jul 13, 2026 | 8,430.00 | 8,445.00 | 7,540.00 | 7,595.00 | 7,595.00 | -10.65% | 14,767 |