DS Kosdaq Active ETF (KRX:0220B0)
South Korea · Delayed Price · Currency is KRW 11,615
+305 (2.70%)
At close: Sep 23, 2026
KRX:0220B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,355.00 | 11,455.00 | 11,155.00 | 11,310.00 | 11,310.00 | 1.89% | 250,499 |
| Sep 21, 2026 | 10,710.00 | 11,100.00 | 10,625.00 | 11,100.00 | 11,100.00 | 4.62% | 212,066 |
| Sep 18, 2026 | 10,705.00 | 10,705.00 | 10,555.00 | 10,610.00 | 10,610.00 | 1.19% | 191,547 |
| Sep 17, 2026 | 10,415.00 | 10,565.00 | 10,290.00 | 10,485.00 | 10,485.00 | 0.62% | 182,146 |
| Sep 16, 2026 | 10,065.00 | 10,420.00 | 9,960.00 | 10,420.00 | 10,420.00 | 2.91% | 87,624 |
| Sep 15, 2026 | 9,905.00 | 10,420.00 | 9,845.00 | 10,125.00 | 10,125.00 | 1.96% | 115,047 |
| Sep 14, 2026 | 9,940.00 | 10,160.00 | 9,805.00 | 9,930.00 | 9,930.00 | -3.40% | 130,514 |
| Sep 11, 2026 | 10,120.00 | 10,400.00 | 10,120.00 | 10,280.00 | 10,280.00 | -2.19% | 211,896 |
| Sep 10, 2026 | 10,125.00 | 10,805.00 | 10,070.00 | 10,510.00 | 10,510.00 | 2.44% | 574,589 |
| Sep 9, 2026 | 9,915.00 | 10,330.00 | 9,915.00 | 10,260.00 | 10,260.00 | 4.48% | 162,634 |
| Sep 8, 2026 | 10,065.00 | 10,275.00 | 9,820.00 | 9,820.00 | 9,820.00 | -2.53% | 224,487 |
| Sep 7, 2026 | 10,220.00 | 10,350.00 | 10,000.00 | 10,075.00 | 10,075.00 | 2.34% | 398,805 |
| Sep 4, 2026 | 9,450.00 | 9,850.00 | 9,450.00 | 9,845.00 | 9,845.00 | 5.24% | 138,968 |
| Sep 3, 2026 | 9,670.00 | 9,670.00 | 9,240.00 | 9,355.00 | 9,355.00 | -2.20% | 231,510 |
| Sep 2, 2026 | 9,180.00 | 9,675.00 | 9,150.00 | 9,565.00 | 9,565.00 | 0.74% | 255,804 |
| Sep 1, 2026 | 9,610.00 | 9,610.00 | 9,380.00 | 9,495.00 | 9,495.00 | -2.26% | 134,900 |
| Aug 31, 2026 | 9,340.00 | 9,735.00 | 9,065.00 | 9,715.00 | 9,715.00 | 0.99% | 279,232 |
| Aug 28, 2026 | 9,750.00 | 9,910.00 | 9,530.00 | 9,620.00 | 9,620.00 | -2.48% | 178,556 |
| Aug 27, 2026 | 9,810.00 | 9,865.00 | 9,570.00 | 9,865.00 | 9,865.00 | 3.24% | 60,324 |
| Aug 26, 2026 | 9,645.00 | 9,690.00 | 9,390.00 | 9,555.00 | 9,555.00 | -1.49% | 63,362 |
| Aug 25, 2026 | 9,105.00 | 9,700.00 | 8,825.00 | 9,700.00 | 9,700.00 | 4.13% | 184,428 |
| Aug 24, 2026 | 9,215.00 | 9,595.00 | 9,210.00 | 9,315.00 | 9,315.00 | 1.09% | 151,048 |
| Aug 21, 2026 | 9,640.00 | 9,650.00 | 9,160.00 | 9,215.00 | 9,215.00 | -6.21% | 192,114 |
| Aug 20, 2026 | 10,050.00 | 10,050.00 | 9,725.00 | 9,825.00 | 9,825.00 | - | 120,255 |
| Aug 19, 2026 | 9,565.00 | 10,230.00 | 9,505.00 | 9,825.00 | 9,825.00 | -2.87% | 120,109 |
| Aug 18, 2026 | 10,410.00 | 10,790.00 | 10,045.00 | 10,115.00 | 10,115.00 | -2.36% | 221,255 |
| Aug 14, 2026 | 10,620.00 | 10,620.00 | 9,950.00 | 10,360.00 | 10,360.00 | -0.19% | 124,792 |
| Aug 13, 2026 | 10,645.00 | 10,655.00 | 10,325.00 | 10,380.00 | 10,380.00 | -0.62% | 255,696 |
| Aug 12, 2026 | 10,360.00 | 10,525.00 | 10,120.00 | 10,445.00 | 10,445.00 | 0.92% | 325,190 |
| Aug 11, 2026 | 9,995.00 | 10,685.00 | 9,900.00 | 10,350.00 | 10,350.00 | 1.82% | 562,532 |
| Aug 10, 2026 | 9,490.00 | 10,200.00 | 9,425.00 | 10,165.00 | 10,165.00 | 9.24% | 326,593 |
| Aug 7, 2026 | 9,635.00 | 9,885.00 | 9,100.00 | 9,305.00 | 9,305.00 | -2.21% | 137,388 |
| Aug 6, 2026 | 9,540.00 | 9,710.00 | 9,175.00 | 9,515.00 | 9,515.00 | -1.55% | 531,686 |
| Aug 5, 2026 | 9,700.00 | 9,775.00 | 9,310.00 | 9,665.00 | 9,665.00 | 4.54% | 685,817 |
| Aug 4, 2026 | 9,150.00 | 9,335.00 | 8,720.00 | 9,245.00 | 9,245.00 | 4.52% | 672,204 |
| Aug 3, 2026 | 8,700.00 | 9,195.00 | 8,620.00 | 8,845.00 | 8,845.00 | -2.05% | 439,407 |
| Jul 31, 2026 | 8,305.00 | 9,030.00 | 8,225.00 | 9,030.00 | 9,030.00 | 26.21% | 874,212 |
| Jul 30, 2026 | 7,500.00 | 7,840.00 | 7,095.00 | 7,155.00 | 7,155.00 | -7.08% | 196,912 |
| Jul 29, 2026 | 8,485.00 | 8,655.00 | 7,150.00 | 7,700.00 | 7,700.00 | -8.71% | 435,631 |
| Jul 28, 2026 | 9,180.00 | 9,185.00 | 8,290.00 | 8,435.00 | 8,435.00 | -13.93% | 418,640 |
| Jul 27, 2026 | 9,725.00 | 9,995.00 | 9,495.00 | 9,800.00 | 9,800.00 | 2.83% | 426,476 |
| Jul 24, 2026 | 10,340.00 | 10,380.00 | 9,455.00 | 9,530.00 | 9,530.00 | -9.24% | 500,625 |
| Jul 23, 2026 | 10,455.00 | 10,745.00 | 10,080.00 | 10,500.00 | 10,500.00 | 1.45% | 1,097,750 |
| Jul 22, 2026 | 11,195.00 | 11,435.00 | 10,345.00 | 10,350.00 | 10,350.00 | -4.08% | 729,522 |
| Jul 21, 2026 | 10,735.00 | 10,925.00 | 10,380.00 | 10,790.00 | 10,790.00 | 0.28% | 216,047 |
| Jul 20, 2026 | 11,220.00 | 11,620.00 | 10,575.00 | 10,760.00 | 10,760.00 | -7.04% | 1,934,915 |
| Jul 16, 2026 | 12,060.00 | 12,060.00 | 11,260.00 | 11,575.00 | 11,575.00 | -6.65% | 554,913 |
| Jul 15, 2026 | 12,215.00 | 12,430.00 | 11,855.00 | 12,400.00 | 12,400.00 | 5.85% | 680,822 |