VI FOCUS Financial Semiconductor Holding Bond Balanced 50 Active ETF (KRX:0226D0)
South Korea · Delayed Price · Currency is KRW 10,380
+110 (1.07%)
At close: Sep 23, 2026
KRX:0226D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,365.00 | 10,410.00 | 10,200.00 | 10,380.00 | - | 1.07% | 1,388 |
| Sep 22, 2026 | 10,440.00 | 10,440.00 | 10,270.00 | 10,270.00 | 10,270.00 | -0.19% | 5,310 |
| Sep 21, 2026 | 10,250.00 | 10,300.00 | 10,220.00 | 10,290.00 | 10,290.00 | 1.23% | 2,027 |
| Sep 18, 2026 | 10,235.00 | 10,235.00 | 10,140.00 | 10,165.00 | 10,165.00 | 1.60% | 2,204 |
| Sep 17, 2026 | 10,095.00 | 10,095.00 | 10,005.00 | 10,005.00 | 10,005.00 | -0.65% | 1,842 |
| Sep 16, 2026 | 9,930.00 | 10,070.00 | 9,930.00 | 10,070.00 | 10,070.00 | 1.31% | 4,032 |
| Sep 15, 2026 | 10,005.00 | 10,005.00 | 9,920.00 | 9,940.00 | 9,940.00 | -0.65% | 1,368 |
| Sep 14, 2026 | 10,035.00 | 10,060.00 | 9,985.00 | 10,005.00 | 10,005.00 | -1.77% | 2,915 |
| Sep 11, 2026 | 10,115.00 | 10,190.00 | 10,100.00 | 10,185.00 | 10,185.00 | -0.68% | 2,323 |
| Sep 10, 2026 | 10,220.00 | 10,255.00 | 10,170.00 | 10,255.00 | 10,255.00 | 0.34% | 2,151 |
| Sep 9, 2026 | 10,210.00 | 10,300.00 | 10,190.00 | 10,220.00 | 10,220.00 | -0.05% | 5,846 |
| Sep 8, 2026 | 10,270.00 | 10,350.00 | 10,225.00 | 10,225.00 | 10,225.00 | 0.25% | 3,948 |
| Sep 7, 2026 | 10,185.00 | 10,205.00 | 10,105.00 | 10,200.00 | 10,200.00 | 2.46% | 4,814 |
| Sep 4, 2026 | 9,965.00 | 9,965.00 | 9,875.00 | 9,955.00 | 9,955.00 | 2.00% | 5,673 |
| Sep 3, 2026 | 9,885.00 | 9,900.00 | 9,760.00 | 9,760.00 | 9,760.00 | -0.96% | 1,953 |
| Sep 2, 2026 | 9,900.00 | 9,930.00 | 9,855.00 | 9,855.00 | 9,855.00 | -1.74% | 3,435 |
| Sep 1, 2026 | 9,965.00 | 10,050.00 | 9,965.00 | 10,030.00 | 10,030.00 | -0.59% | 1,932 |
| Aug 31, 2026 | 9,905.00 | 10,090.00 | 9,875.00 | 10,090.00 | 10,090.00 | 0.75% | 1,323 |
| Aug 28, 2026 | 10,075.00 | 10,075.00 | 10,015.00 | 10,015.00 | 10,015.00 | -0.60% | 467 |
| Aug 27, 2026 | 10,100.00 | 10,100.00 | 10,020.00 | 10,075.00 | 10,075.00 | 1.00% | 15,878 |
| Aug 26, 2026 | 9,995.00 | 10,000.00 | 9,900.00 | 9,975.00 | 9,975.00 | 0.81% | 12,377 |
| Aug 25, 2026 | 9,750.00 | 9,910.00 | 9,700.00 | 9,895.00 | 9,895.00 | 0.13% | 1,333 |
| Aug 24, 2026 | 9,970.00 | 9,975.00 | 9,860.00 | 9,882.00 | 9,882.00 | -1.77% | 7,639 |
| Aug 21, 2026 | 10,365.00 | 10,365.00 | 9,970.00 | 10,060.00 | 10,060.00 | -0.05% | 2,287 |
| Aug 20, 2026 | 10,010.00 | 10,080.00 | 9,995.00 | 10,065.00 | 10,065.00 | 2.18% | 3,530 |
| Aug 19, 2026 | 9,855.00 | 9,895.00 | 9,740.00 | 9,850.00 | 9,850.00 | -2.57% | 5,677 |
| Aug 18, 2026 | 10,325.00 | 10,360.00 | 10,050.00 | 10,110.00 | 10,110.00 | -0.64% | 14,422 |
| Aug 14, 2026 | 10,215.00 | 10,215.00 | 10,095.00 | 10,175.00 | 10,175.00 | 1.09% | 4,315 |
| Aug 13, 2026 | 10,025.00 | 10,130.00 | 10,025.00 | 10,065.00 | 10,065.00 | 1.67% | 5,619 |
| Aug 12, 2026 | 9,785.00 | 9,970.00 | 9,785.00 | 9,900.00 | 9,900.00 | 1.23% | 6,157 |