DB Mighty AI Data Center Value Chain ETF (KRX:0222F0)
South Korea · Delayed Price · Currency is KRW 13,105
-100 (-0.76%)
At close: Sep 23, 2026
KRX:0222F0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,195.00 | 13,195.00 | 12,935.00 | 13,105.00 | 13,105.00 | -0.76% | 1,376 |
| Sep 22, 2026 | 13,355.00 | 13,370.00 | 13,060.00 | 13,205.00 | 13,205.00 | 1.42% | 5,436 |
| Sep 21, 2026 | 13,135.00 | 13,135.00 | 12,950.00 | 13,020.00 | 13,020.00 | -0.57% | 2,606 |
| Sep 18, 2026 | 12,915.00 | 13,095.00 | 12,915.00 | 13,095.00 | 13,095.00 | 2.42% | 6,039 |
| Sep 17, 2026 | 12,800.00 | 12,805.00 | 12,640.00 | 12,785.00 | 12,785.00 | -0.08% | 2,282 |
| Sep 16, 2026 | 12,625.00 | 12,795.00 | 12,600.00 | 12,795.00 | 12,795.00 | 0.99% | 1,240 |
| Sep 15, 2026 | 12,665.00 | 12,770.00 | 12,545.00 | 12,670.00 | 12,670.00 | 0.44% | 1,316 |
| Sep 14, 2026 | 12,650.00 | 12,840.00 | 12,615.00 | 12,615.00 | 12,615.00 | -3.44% | 4,615 |
| Sep 11, 2026 | 12,790.00 | 13,065.00 | 12,775.00 | 13,065.00 | 13,065.00 | -2.43% | 1,395 |
| Sep 10, 2026 | 13,280.00 | 13,390.00 | 13,025.00 | 13,390.00 | 13,390.00 | -0.37% | 2,513 |
| Sep 9, 2026 | 13,260.00 | 13,440.00 | 13,165.00 | 13,440.00 | 13,440.00 | 3.03% | 8,501 |
| Sep 8, 2026 | 13,320.00 | 13,362.00 | 12,975.00 | 13,045.00 | 13,045.00 | -1.73% | 2,974 |
| Sep 7, 2026 | 12,985.00 | 13,275.00 | 12,985.00 | 13,275.00 | 13,275.00 | 4.40% | 4,539 |
| Sep 4, 2026 | 12,600.00 | 12,715.00 | 12,590.00 | 12,715.00 | 12,715.00 | 1.92% | 2,558 |
| Sep 3, 2026 | 12,560.00 | 12,615.00 | 12,340.00 | 12,475.00 | 12,475.00 | 0.08% | 1,179 |
| Sep 2, 2026 | 12,595.00 | 12,775.00 | 12,465.00 | 12,465.00 | 12,465.00 | -4.70% | 3,084 |
| Sep 1, 2026 | 13,000.00 | 13,140.00 | 12,905.00 | 13,080.00 | 13,080.00 | -1.43% | 1,080 |
| Aug 31, 2026 | 12,990.00 | 13,270.00 | 12,740.00 | 13,270.00 | 13,270.00 | -0.64% | 3,535 |
| Aug 28, 2026 | 13,345.00 | 13,470.00 | 13,245.00 | 13,355.00 | 13,355.00 | 0.23% | 3,214 |
| Aug 27, 2026 | 13,240.00 | 13,345.00 | 13,040.00 | 13,325.00 | 13,325.00 | 3.78% | 60,093 |
| Aug 26, 2026 | 12,650.00 | 12,900.00 | 12,495.00 | 12,840.00 | 12,840.00 | 1.02% | 79,672 |
| Aug 25, 2026 | 12,360.00 | 12,710.00 | 11,935.00 | 12,710.00 | 12,710.00 | 0.59% | 108,893 |
| Aug 24, 2026 | 12,670.00 | 12,690.00 | 12,455.00 | 12,635.00 | 12,635.00 | 0.48% | 2,306 |
| Aug 21, 2026 | 12,450.00 | 12,575.00 | 12,385.00 | 12,575.00 | 12,575.00 | -2.14% | 5,931 |
| Aug 20, 2026 | 12,645.00 | 12,940.00 | 12,560.00 | 12,850.00 | 12,850.00 | 2.31% | 25,630 |
| Aug 19, 2026 | 12,290.00 | 12,740.00 | 12,095.00 | 12,560.00 | 12,560.00 | -3.09% | 2,872 |
| Aug 18, 2026 | 13,375.00 | 13,415.00 | 12,800.00 | 12,960.00 | 12,960.00 | -1.93% | 12,136 |
| Aug 14, 2026 | 13,160.00 | 13,270.00 | 12,800.00 | 13,215.00 | 13,215.00 | 1.50% | 38,714 |
| Aug 13, 2026 | 12,875.00 | 13,070.00 | 12,815.00 | 13,020.00 | 13,020.00 | 3.21% | 53,615 |
| Aug 12, 2026 | 12,405.00 | 12,685.00 | 12,275.00 | 12,615.00 | 12,615.00 | 4.00% | 38,471 |
| Aug 11, 2026 | 12,120.00 | 12,185.00 | 11,950.00 | 12,130.00 | 12,130.00 | -0.94% | 31,037 |
| Aug 10, 2026 | 11,990.00 | 12,245.00 | 11,990.00 | 12,245.00 | 12,245.00 | 2.13% | 36,949 |
| Aug 7, 2026 | 12,215.00 | 12,260.00 | 11,670.00 | 11,990.00 | 11,990.00 | 0.17% | 54,972 |
| Aug 6, 2026 | 12,195.00 | 12,425.00 | 11,790.00 | 11,970.00 | 11,970.00 | -3.43% | 195,813 |
| Aug 5, 2026 | 12,255.00 | 12,410.00 | 12,115.00 | 12,395.00 | 12,395.00 | 5.62% | 115,830 |