DB Mighty Biopharma Focus Active ETF (KRX:0229F0)
South Korea · Delayed Price · Currency is KRW 7,950.00
-190.00 (-2.33%)
At close: Sep 22, 2026
KRX:0229F0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,085.00 | 8,090.00 | 7,915.00 | 7,950.00 | 7,950.00 | -2.33% | 8,687 |
| Sep 21, 2026 | 8,170.00 | 8,190.00 | 8,070.00 | 8,140.00 | 8,140.00 | -1.51% | 3,207 |
| Sep 18, 2026 | 8,375.00 | 8,375.00 | 8,265.00 | 8,265.00 | 8,265.00 | -4.56% | 1,048 |
| Sep 17, 2026 | 8,730.00 | 8,730.00 | 8,600.00 | 8,660.00 | 8,660.00 | 2.36% | 3,018 |
| Sep 16, 2026 | 8,510.00 | 8,510.00 | 8,250.00 | 8,460.00 | 8,460.00 | -1.86% | 1,371 |
| Sep 15, 2026 | 8,575.00 | 8,880.00 | 8,555.00 | 8,620.00 | 8,620.00 | 1.41% | 1,632 |
| Sep 14, 2026 | 8,455.00 | 8,530.00 | 8,350.00 | 8,500.00 | 8,500.00 | -2.35% | 114 |
| Sep 11, 2026 | 8,685.00 | 8,705.00 | 8,540.00 | 8,705.00 | 8,705.00 | -2.46% | 2,313 |
| Sep 10, 2026 | 8,670.00 | 8,925.00 | 8,460.00 | 8,925.00 | 8,925.00 | 0.06% | 3,138 |
| Sep 9, 2026 | 8,915.00 | 8,960.00 | 8,815.00 | 8,920.00 | 8,920.00 | -0.11% | 3,134 |
| Sep 8, 2026 | 9,135.00 | 9,135.00 | 8,930.00 | 8,930.00 | 8,930.00 | -2.67% | 4,572 |
| Sep 7, 2026 | 9,005.00 | 9,260.00 | 9,005.00 | 9,175.00 | 9,175.00 | -0.05% | 9,869 |
| Sep 4, 2026 | 8,920.00 | 9,225.00 | 8,775.00 | 9,180.00 | 9,180.00 | 5.34% | 97,337 |
| Sep 3, 2026 | 9,325.00 | 9,325.00 | 8,700.00 | 8,715.00 | 8,715.00 | -5.32% | 79,497 |
| Sep 2, 2026 | 9,215.00 | 9,600.00 | 9,075.00 | 9,205.00 | 9,205.00 | -2.02% | 206,154 |