Kiwoom Hyundai Motor Group Top3 Balanced Bond ETF (KRX:0220A0)
South Korea · Delayed Price · Currency is KRW 8,760.00
-110.00 (-1.24%)
At close: Sep 23, 2026
KRX:0220A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,880.00 | 8,905.00 | 8,755.00 | 8,770.00 | - | -1.13% | 44,931 |
| Sep 22, 2026 | 8,905.00 | 8,970.00 | 8,860.00 | 8,870.00 | 8,870.00 | - | 16,415 |
| Sep 21, 2026 | 8,965.00 | 8,965.00 | 8,850.00 | 8,870.00 | 8,870.00 | -0.89% | 19,079 |
| Sep 18, 2026 | 9,000.00 | 9,000.00 | 8,940.00 | 8,950.00 | 8,950.00 | 0.28% | 15,346 |
| Sep 17, 2026 | 8,945.00 | 8,945.00 | 8,870.00 | 8,925.00 | 8,925.00 | 0.06% | 6,027 |
| Sep 16, 2026 | 8,970.00 | 8,970.00 | 8,895.00 | 8,920.00 | 8,920.00 | -0.78% | 5,327 |
| Sep 15, 2026 | 8,995.00 | 9,065.00 | 8,990.00 | 8,990.00 | 8,990.00 | -0.55% | 15,879 |
| Sep 14, 2026 | 9,090.00 | 9,090.00 | 8,990.00 | 9,040.00 | 9,040.00 | -1.42% | 4,433 |
| Sep 11, 2026 | 9,120.00 | 9,190.00 | 9,120.00 | 9,170.00 | 9,170.00 | -0.54% | 15,604 |
| Sep 10, 2026 | 9,180.00 | 9,240.00 | 9,135.00 | 9,220.00 | 9,220.00 | 0.05% | 19,115 |
| Sep 9, 2026 | 9,150.00 | 9,235.00 | 9,150.00 | 9,215.00 | 9,215.00 | 0.44% | 13,825 |
| Sep 8, 2026 | 9,305.00 | 9,305.00 | 9,175.00 | 9,175.00 | 9,175.00 | -1.08% | 18,919 |
| Sep 7, 2026 | 9,220.00 | 9,300.00 | 9,215.00 | 9,275.00 | 9,275.00 | 0.82% | 8,845 |
| Sep 4, 2026 | 9,275.00 | 9,275.00 | 9,160.00 | 9,200.00 | 9,200.00 | -0.05% | 5,303 |
| Sep 3, 2026 | 9,145.00 | 9,235.00 | 9,100.00 | 9,205.00 | 9,205.00 | 0.88% | 13,276 |
| Sep 2, 2026 | 9,255.00 | 9,255.00 | 9,090.00 | 9,125.00 | 9,125.00 | -2.61% | 18,394 |
| Sep 1, 2026 | 9,420.00 | 9,420.00 | 9,320.00 | 9,370.00 | 9,370.00 | -0.53% | 13,200 |
| Aug 31, 2026 | 9,300.00 | 9,450.00 | 9,225.00 | 9,420.00 | 9,420.00 | 0.64% | 15,368 |
| Aug 28, 2026 | 9,340.00 | 9,380.00 | 9,315.00 | 9,360.00 | 9,360.00 | 0.44% | 29,254 |
| Aug 27, 2026 | 9,525.00 | 9,525.00 | 9,300.00 | 9,340.00 | 9,319.00 | -1.27% | 55,144 |
| Aug 26, 2026 | 9,635.00 | 9,665.00 | 9,455.00 | 9,460.00 | 9,438.73 | -1.82% | 39,083 |
| Aug 25, 2026 | 9,580.00 | 9,640.00 | 9,440.00 | 9,635.00 | 9,613.34 | 0.57% | 27,117 |
| Aug 24, 2026 | 9,600.00 | 9,620.00 | 9,505.00 | 9,580.00 | 9,558.46 | 0.05% | 15,719 |
| Aug 21, 2026 | 9,460.00 | 9,625.00 | 9,460.00 | 9,575.00 | 9,553.47 | -0.31% | 34,026 |
| Aug 20, 2026 | 9,550.00 | 9,685.00 | 9,550.00 | 9,605.00 | 9,583.40 | 0.47% | 37,436 |
| Aug 19, 2026 | 9,595.00 | 9,630.00 | 9,500.00 | 9,560.00 | 9,538.51 | -2.30% | 25,939 |
| Aug 18, 2026 | 9,995.00 | 9,995.00 | 9,705.00 | 9,785.00 | 9,763.00 | -2.10% | 71,648 |
| Aug 14, 2026 | 9,715.00 | 9,995.00 | 9,715.00 | 9,995.00 | 9,972.53 | 3.79% | 178,566 |
| Aug 13, 2026 | 9,695.00 | 9,785.00 | 9,620.00 | 9,630.00 | 9,608.35 | 0.68% | 38,402 |
| Aug 12, 2026 | 9,530.00 | 9,625.00 | 9,500.00 | 9,565.00 | 9,543.49 | 0.63% | 7,179 |
| Aug 11, 2026 | 9,545.00 | 9,580.00 | 9,500.00 | 9,505.00 | 9,483.63 | -0.37% | 15,141 |
| Aug 10, 2026 | 9,475.00 | 9,585.00 | 9,400.00 | 9,540.00 | 9,518.55 | 0.69% | 99,042 |
| Aug 7, 2026 | 9,485.00 | 9,485.00 | 9,350.00 | 9,475.00 | 9,453.70 | -0.11% | 26,056 |
| Aug 6, 2026 | 9,625.00 | 9,625.00 | 9,395.00 | 9,485.00 | 9,463.67 | -0.42% | 27,796 |
| Aug 5, 2026 | 9,510.00 | 9,560.00 | 9,480.00 | 9,525.00 | 9,503.58 | 1.60% | 76,196 |
| Aug 4, 2026 | 9,350.00 | 9,375.00 | 9,190.00 | 9,375.00 | 9,353.92 | 0.27% | 24,330 |
| Aug 3, 2026 | 9,290.00 | 9,415.00 | 9,290.00 | 9,350.00 | 9,328.98 | -0.05% | 26,193 |
| Jul 31, 2026 | 9,185.00 | 9,370.00 | 9,135.00 | 9,355.00 | 9,333.97 | 5.23% | 29,385 |
| Jul 30, 2026 | 8,930.00 | 9,135.00 | 8,840.00 | 8,890.00 | 8,870.01 | -0.45% | 166,883 |
| Jul 29, 2026 | 9,035.00 | 9,200.00 | 8,765.00 | 8,930.00 | 8,909.92 | -0.78% | 56,842 |
| Jul 28, 2026 | 9,180.00 | 9,180.00 | 8,960.00 | 9,000.00 | 8,979.76 | -3.85% | 42,418 |
| Jul 27, 2026 | 9,450.00 | 9,455.00 | 9,275.00 | 9,360.00 | 9,338.96 | - | 25,732 |
| Jul 24, 2026 | 9,720.00 | 9,720.00 | 9,360.00 | 9,360.00 | 9,338.96 | -5.17% | 34,767 |
| Jul 23, 2026 | 9,745.00 | 9,870.00 | 9,715.00 | 9,870.00 | 9,847.81 | 1.86% | 69,177 |
| Jul 22, 2026 | 9,660.00 | 9,860.00 | 9,660.00 | 9,690.00 | 9,668.21 | 1.68% | 91,842 |
| Jul 21, 2026 | 9,410.00 | 9,555.00 | 9,295.00 | 9,530.00 | 9,508.57 | 0.74% | 44,770 |
| Jul 20, 2026 | 9,570.00 | 9,600.00 | 9,395.00 | 9,460.00 | 9,438.73 | -2.62% | 29,428 |
| Jul 16, 2026 | 9,630.00 | 9,760.00 | 9,565.00 | 9,715.00 | 9,693.16 | - | 114,491 |
| Jul 15, 2026 | 9,695.00 | 9,755.00 | 9,605.00 | 9,715.00 | 9,693.16 | 1.30% | 74,312 |