BNK Asset Management Co.,Ltd. - Smart Car ETF (KRX:0218K0)
South Korea · Delayed Price · Currency is KRW 10,460
-115 (-1.09%)
At close: Sep 23, 2026
KRX:0218K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,650.00 | 10,700.00 | 10,560.00 | 10,575.00 | 10,575.00 | 0.95% | 9 |
| Sep 21, 2026 | 10,375.00 | 10,480.00 | 10,375.00 | 10,475.00 | 10,475.00 | 0.38% | 35 |
| Sep 18, 2026 | 10,515.00 | 10,515.00 | 10,415.00 | 10,435.00 | 10,435.00 | -0.81% | 25 |
| Sep 17, 2026 | 10,330.00 | 10,520.00 | 10,275.00 | 10,520.00 | 10,520.00 | 1.20% | 12 |
| Sep 16, 2026 | 10,300.00 | 10,395.00 | 10,290.00 | 10,395.00 | 10,395.00 | -0.57% | 20 |
| Sep 15, 2026 | 10,350.00 | 10,495.00 | 10,350.00 | 10,455.00 | 10,455.00 | 1.41% | 17 |
| Sep 14, 2026 | 10,200.00 | 10,360.00 | 10,200.00 | 10,310.00 | 10,310.00 | -2.96% | 7 |
| Sep 11, 2026 | 10,510.00 | 10,625.00 | 10,510.00 | 10,625.00 | 10,625.00 | -0.05% | 5 |
| Sep 10, 2026 | 10,525.00 | 10,630.00 | 10,510.00 | 10,630.00 | 10,630.00 | 0.85% | 7 |
| Sep 9, 2026 | 10,285.00 | 10,540.00 | 10,285.00 | 10,540.00 | 10,540.00 | 2.48% | 64 |
| Sep 8, 2026 | 10,530.00 | 10,530.00 | 10,240.00 | 10,285.00 | 10,285.00 | -3.52% | 111 |
| Sep 7, 2026 | 10,600.00 | 10,680.00 | 10,590.00 | 10,660.00 | 10,660.00 | 1.96% | 73 |
| Sep 4, 2026 | 10,400.00 | 10,455.00 | 10,340.00 | 10,455.00 | 10,455.00 | 2.15% | 11 |
| Sep 3, 2026 | 10,200.00 | 10,360.00 | 10,000.00 | 10,235.00 | 10,235.00 | 0.20% | 115 |
| Sep 2, 2026 | 10,410.00 | 10,410.00 | 10,160.00 | 10,215.00 | 10,215.00 | -4.13% | 110 |
| Sep 1, 2026 | 10,710.00 | 10,710.00 | 10,635.00 | 10,655.00 | 10,655.00 | -1.52% | 57 |
| Aug 31, 2026 | 10,400.00 | 10,820.00 | 10,400.00 | 10,820.00 | 10,820.00 | 1.98% | 65 |
| Aug 28, 2026 | 10,465.00 | 10,610.00 | 10,465.00 | 10,610.00 | 10,610.00 | 0.62% | 208 |
| Aug 27, 2026 | 10,530.00 | 10,545.00 | 10,400.00 | 10,545.00 | 10,545.00 | 0.76% | 712 |
| Aug 26, 2026 | 10,645.00 | 10,655.00 | 10,465.00 | 10,465.00 | 10,465.00 | -2.06% | 131 |
| Aug 25, 2026 | 10,610.00 | 10,690.00 | 10,245.00 | 10,685.00 | 10,685.00 | 0.80% | 1,049 |
| Aug 24, 2026 | 10,545.00 | 10,615.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.81% | 11 |
| Aug 21, 2026 | 10,560.00 | 10,560.00 | 10,450.00 | 10,515.00 | 10,515.00 | -3.53% | 1,725 |
| Aug 20, 2026 | 10,870.00 | 10,900.00 | 10,825.00 | 10,900.00 | 10,900.00 | 0.88% | 53 |
| Aug 19, 2026 | 10,735.00 | 10,915.00 | 10,670.00 | 10,805.00 | 10,805.00 | -3.35% | 299 |
| Aug 18, 2026 | 11,765.00 | 11,765.00 | 11,040.00 | 11,180.00 | 11,180.00 | -4.97% | 352 |
| Aug 14, 2026 | 11,600.00 | 11,765.00 | 11,500.00 | 11,765.00 | 11,765.00 | 4.30% | 1,333 |
| Aug 13, 2026 | 11,180.00 | 11,280.00 | 11,135.00 | 11,280.00 | 11,280.00 | 4.59% | 7,470 |
| Aug 12, 2026 | 10,495.00 | 10,790.00 | 10,495.00 | 10,785.00 | 10,785.00 | 2.71% | 1,615 |
| Aug 11, 2026 | 10,440.00 | 10,537.00 | 10,405.00 | 10,500.00 | 10,500.00 | -1.27% | 908 |
| Aug 10, 2026 | 10,285.00 | 10,635.00 | 10,285.00 | 10,635.00 | 10,635.00 | 2.90% | 106 |
| Aug 7, 2026 | 10,260.00 | 10,335.00 | 10,165.00 | 10,335.00 | 10,335.00 | 1.03% | 57 |
| Aug 6, 2026 | 10,195.00 | 10,230.00 | 10,030.00 | 10,230.00 | 10,230.00 | -2.39% | 33 |
| Aug 5, 2026 | 10,305.00 | 10,480.00 | 10,280.00 | 10,480.00 | 10,480.00 | 5.75% | 453 |
| Aug 4, 2026 | 9,805.00 | 9,910.00 | 9,520.00 | 9,910.00 | 9,910.00 | 1.07% | 294 |
| Aug 3, 2026 | 9,555.00 | 9,905.00 | 9,555.00 | 9,805.00 | 9,805.00 | 1.92% | 331 |
| Jul 31, 2026 | 9,025.00 | 9,620.00 | 9,025.00 | 9,620.00 | 9,620.00 | 12.51% | 1,551 |
| Jul 30, 2026 | 8,750.00 | 9,070.00 | 8,450.00 | 8,550.00 | 8,550.00 | -2.29% | 376 |
| Jul 29, 2026 | 9,185.00 | 9,350.00 | 8,310.00 | 8,750.00 | 8,750.00 | -3.63% | 688 |
| Jul 28, 2026 | 9,605.00 | 9,605.00 | 8,985.00 | 9,080.00 | 9,080.00 | -9.47% | 222 |
| Jul 27, 2026 | 10,185.00 | 10,185.00 | 9,805.00 | 10,030.00 | 10,030.00 | 0.96% | 622 |
| Jul 24, 2026 | 10,400.00 | 10,400.00 | 9,935.00 | 9,935.00 | 9,935.00 | -8.69% | 281 |
| Jul 23, 2026 | 10,610.00 | 10,880.00 | 10,535.00 | 10,880.00 | 10,880.00 | 4.97% | 7,977 |
| Jul 22, 2026 | 10,505.00 | 10,795.00 | 10,365.00 | 10,365.00 | 10,365.00 | 3.81% | 17,641 |