Woori Asset Management - Woori Won Physical AI TOP2 Plus Active ETF (KRX:0226G0)
South Korea · Delayed Price · Currency is KRW 12,400
+65 (0.53%)
At close: Sep 23, 2026
KRX:0226G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,490.00 | 12,655.00 | 12,335.00 | 12,335.00 | 12,335.00 | 1.44% | 2,198 |
| Sep 21, 2026 | 12,120.00 | 12,200.00 | 12,105.00 | 12,160.00 | 12,160.00 | 0.58% | 1,342 |
| Sep 18, 2026 | 12,090.00 | 12,145.00 | 12,050.00 | 12,090.00 | 12,090.00 | 2.24% | 651 |
| Sep 17, 2026 | 11,980.00 | 11,980.00 | 11,800.00 | 11,825.00 | 11,825.00 | -0.04% | 355 |
| Sep 16, 2026 | 11,710.00 | 11,830.00 | 11,650.00 | 11,830.00 | 11,830.00 | 0.85% | 3,705 |
| Sep 15, 2026 | 11,755.00 | 11,965.00 | 11,665.00 | 11,730.00 | 11,730.00 | -0.47% | 948 |
| Sep 14, 2026 | 11,760.00 | 11,940.00 | 11,760.00 | 11,785.00 | 11,785.00 | -3.56% | 929 |
| Sep 11, 2026 | 12,045.00 | 12,220.00 | 12,045.00 | 12,220.00 | 12,220.00 | -1.25% | 1,778 |
| Sep 10, 2026 | 12,325.00 | 12,390.00 | 12,130.00 | 12,375.00 | 12,375.00 | - | 2,344 |
| Sep 9, 2026 | 12,290.00 | 12,450.00 | 12,275.00 | 12,375.00 | 12,375.00 | 2.48% | 2,500 |
| Sep 8, 2026 | 12,400.00 | 12,430.00 | 12,075.00 | 12,075.00 | 12,075.00 | -2.23% | 3,799 |
| Sep 7, 2026 | 12,300.00 | 12,375.00 | 12,255.00 | 12,350.00 | 12,350.00 | 3.30% | 12,047 |
| Sep 4, 2026 | 11,935.00 | 12,075.00 | 11,855.00 | 11,955.00 | 11,955.00 | 2.31% | 8,730 |
| Sep 3, 2026 | 11,765.00 | 11,855.00 | 11,455.00 | 11,685.00 | 11,685.00 | -0.17% | 8,745 |
| Sep 2, 2026 | 11,870.00 | 11,985.00 | 11,700.00 | 11,705.00 | 11,705.00 | -3.94% | 16,720 |
| Sep 1, 2026 | 12,360.00 | 12,360.00 | 12,115.00 | 12,185.00 | 12,185.00 | -1.77% | 2,139 |
| Aug 31, 2026 | 12,040.00 | 12,405.00 | 11,840.00 | 12,405.00 | 12,405.00 | 1.22% | 3,564 |
| Aug 28, 2026 | 12,410.00 | 12,465.00 | 12,220.00 | 12,255.00 | 12,255.00 | -0.85% | 3,487 |
| Aug 27, 2026 | 12,445.00 | 12,445.00 | 12,215.00 | 12,360.00 | 12,360.00 | 1.44% | 4,401 |
| Aug 26, 2026 | 12,280.00 | 12,420.00 | 12,155.00 | 12,185.00 | 12,185.00 | -0.77% | 26,970 |
| Aug 25, 2026 | 12,005.00 | 12,295.00 | 11,695.00 | 12,280.00 | 12,280.00 | 1.45% | 102,209 |
| Aug 24, 2026 | 12,295.00 | 12,295.00 | 12,000.00 | 12,105.00 | 12,105.00 | -1.47% | 51,227 |
| Aug 21, 2026 | 12,290.00 | 12,380.00 | 12,145.00 | 12,285.00 | 12,285.00 | -2.03% | 30,320 |
| Aug 20, 2026 | 12,455.00 | 12,695.00 | 12,345.00 | 12,540.00 | 12,540.00 | 1.62% | 12,525 |
| Aug 19, 2026 | 12,490.00 | 12,750.00 | 12,295.00 | 12,340.00 | 12,340.00 | -5.22% | 35,897 |
| Aug 18, 2026 | 13,365.00 | 13,725.00 | 12,940.00 | 13,020.00 | 13,020.00 | -2.44% | 18,941 |
| Aug 14, 2026 | 13,035.00 | 13,350.00 | 12,895.00 | 13,345.00 | 13,345.00 | 5.20% | 10,593 |
| Aug 13, 2026 | 12,715.00 | 12,890.00 | 12,650.00 | 12,685.00 | 12,685.00 | 2.71% | 6,878 |
| Aug 12, 2026 | 12,040.00 | 12,420.00 | 12,000.00 | 12,350.00 | 12,350.00 | 2.70% | 5,135 |
| Aug 11, 2026 | 11,925.00 | 12,095.00 | 11,835.00 | 12,025.00 | 12,025.00 | 0.46% | 19,028 |
| Aug 10, 2026 | 11,740.00 | 12,020.00 | 11,720.00 | 11,970.00 | 11,970.00 | 2.66% | 31,630 |
| Aug 7, 2026 | 11,940.00 | 12,020.00 | 11,500.00 | 11,660.00 | 11,660.00 | -0.85% | 53,650 |
| Aug 6, 2026 | 12,130.00 | 12,285.00 | 11,620.00 | 11,760.00 | 11,760.00 | -4.00% | 10,605 |
| Aug 5, 2026 | 12,185.00 | 12,280.00 | 12,030.00 | 12,250.00 | 12,250.00 | 4.66% | 36,961 |