Kyobo AXA Power K100 ETF (KRX:140950)
South Korea · Delayed Price · Currency is KRW 88,900
+835 (0.95%)
Sep 23, 2026, 3:30 PM KST
KRX:140950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 89,780.00 | 89,780.00 | 88,040.00 | 88,900.00 | - | 0.95% | 141 |
| Sep 22, 2026 | 90,085.00 | 90,140.00 | 87,690.00 | 88,065.00 | 88,065.00 | 0.19% | 1,056 |
| Sep 21, 2026 | 86,765.00 | 88,195.00 | 86,765.00 | 87,900.00 | 87,900.00 | 2.22% | 825 |
| Sep 18, 2026 | 85,985.00 | 86,370.00 | 85,200.00 | 85,995.00 | 85,995.00 | 2.86% | 1,760 |
| Sep 17, 2026 | 84,340.00 | 84,610.00 | 83,460.00 | 83,600.00 | 83,600.00 | -0.05% | 193 |
| Sep 16, 2026 | 82,070.00 | 83,640.00 | 82,070.00 | 83,640.00 | 83,640.00 | 1.92% | 503 |
| Sep 15, 2026 | 82,180.00 | 83,315.00 | 81,715.00 | 82,065.00 | 82,065.00 | -1.27% | 559 |
| Sep 14, 2026 | 83,170.00 | 84,245.00 | 82,640.00 | 83,120.00 | 83,120.00 | -3.44% | 540 |
| Sep 11, 2026 | 84,520.00 | 86,495.00 | 84,520.00 | 86,080.00 | 86,080.00 | -2.17% | 436 |
| Sep 10, 2026 | 88,120.00 | 88,245.00 | 86,155.00 | 87,990.00 | 87,990.00 | -0.15% | 249 |
| Sep 9, 2026 | 86,970.00 | 89,010.00 | 86,970.00 | 88,120.00 | 88,120.00 | 1.42% | 500 |
| Sep 8, 2026 | 88,000.00 | 89,725.00 | 86,890.00 | 86,890.00 | 86,890.00 | -0.20% | 1,322 |
| Sep 7, 2026 | 86,125.00 | 87,060.00 | 85,505.00 | 87,060.00 | 87,060.00 | 4.90% | 2,159 |
| Sep 4, 2026 | 82,660.00 | 83,820.00 | 82,335.00 | 82,995.00 | 82,995.00 | 2.03% | 502 |
| Sep 3, 2026 | 82,375.00 | 82,775.00 | 79,680.00 | 81,345.00 | 81,345.00 | -0.02% | 307 |
| Sep 2, 2026 | 82,185.00 | 82,945.00 | 81,365.00 | 81,365.00 | 81,365.00 | -4.01% | 274 |
| Sep 1, 2026 | 83,675.00 | 85,070.00 | 83,395.00 | 84,760.00 | 84,760.00 | 0.21% | 792 |
| Aug 31, 2026 | 81,895.00 | 84,580.00 | 80,960.00 | 84,580.00 | 84,580.00 | 0.42% | 5,114 |
| Aug 28, 2026 | 85,015.00 | 85,815.00 | 84,155.00 | 84,225.00 | 84,225.00 | -1.88% | 365 |
| Aug 27, 2026 | 87,170.00 | 87,170.00 | 85,285.00 | 85,835.00 | 85,835.00 | 1.29% | 226 |
| Aug 26, 2026 | 83,730.00 | 85,685.00 | 83,430.00 | 84,745.00 | 84,745.00 | 0.96% | 185 |
| Aug 25, 2026 | 80,910.00 | 83,940.00 | 79,565.00 | 83,940.00 | 83,940.00 | 0.83% | 1,995 |
| Aug 24, 2026 | 86,100.00 | 86,100.00 | 82,800.00 | 83,250.00 | 83,250.00 | -3.71% | 1,371 |
| Aug 21, 2026 | 84,180.00 | 87,000.00 | 84,050.00 | 86,460.00 | 86,460.00 | 1.93% | 1,506 |
| Aug 20, 2026 | 82,265.00 | 85,710.00 | 81,775.00 | 84,820.00 | 84,820.00 | 5.95% | 1,918 |
| Aug 19, 2026 | 80,675.00 | 81,630.00 | 79,185.00 | 80,055.00 | 80,055.00 | -6.01% | 2,301 |
| Aug 18, 2026 | 88,820.00 | 89,890.00 | 84,435.00 | 85,175.00 | 85,175.00 | -1.47% | 837 |
| Aug 14, 2026 | 86,500.00 | 86,795.00 | 84,990.00 | 86,445.00 | 86,445.00 | 2.80% | 3,005 |
| Aug 13, 2026 | 83,675.00 | 85,360.00 | 83,515.00 | 84,090.00 | 84,090.00 | 3.76% | 665 |
| Aug 12, 2026 | 78,920.00 | 82,250.00 | 78,895.00 | 81,045.00 | 81,045.00 | 4.10% | 622 |
| Aug 11, 2026 | 76,475.00 | 78,690.00 | 75,920.00 | 77,855.00 | 77,855.00 | 1.09% | 335 |
| Aug 10, 2026 | 77,530.00 | 78,365.00 | 76,475.00 | 77,015.00 | 77,015.00 | -0.14% | 3,363 |
| Aug 7, 2026 | 78,480.00 | 78,975.00 | 76,185.00 | 77,120.00 | 77,120.00 | -1.19% | 769 |
| Aug 6, 2026 | 80,735.00 | 80,840.00 | 77,380.00 | 78,050.00 | 78,050.00 | -4.98% | 4,197 |
| Aug 5, 2026 | 82,630.00 | 83,215.00 | 81,400.00 | 82,140.00 | 82,140.00 | 3.85% | 6,254 |
| Aug 4, 2026 | 79,500.00 | 79,500.00 | 75,555.00 | 79,095.00 | 79,095.00 | 1.34% | 3,671 |
| Aug 3, 2026 | 79,740.00 | 79,740.00 | 77,510.00 | 78,050.00 | 78,050.00 | -5.95% | 2,429 |
| Jul 31, 2026 | 73,860.00 | 82,985.00 | 73,860.00 | 82,985.00 | 82,985.00 | 20.46% | 4,422 |
| Jul 30, 2026 | 69,890.00 | 74,280.00 | 68,560.00 | 68,890.00 | 68,890.00 | -2.63% | 5,999 |
| Jul 29, 2026 | 75,775.00 | 77,680.00 | 65,380.00 | 70,820.00 | 70,748.00 | -5.82% | 11,164 |
| Jul 28, 2026 | 80,025.00 | 80,190.00 | 74,945.00 | 75,195.00 | 75,118.55 | -11.43% | 1,550 |
| Jul 27, 2026 | 85,870.00 | 85,870.00 | 82,005.00 | 84,895.00 | 84,808.69 | 1.38% | 2,397 |
| Jul 24, 2026 | 88,100.00 | 88,100.00 | 83,170.00 | 83,740.00 | 83,654.86 | -6.26% | 1,670 |
| Jul 23, 2026 | 88,000.00 | 89,365.00 | 87,005.00 | 89,335.00 | 89,244.18 | 4.42% | 841 |
| Jul 22, 2026 | 89,285.00 | 90,435.00 | 85,550.00 | 85,550.00 | 85,463.02 | 0.36% | 2,089 |
| Jul 21, 2026 | 81,890.00 | 86,305.00 | 81,010.00 | 85,240.00 | 85,153.34 | 3.93% | 2,440 |
| Jul 20, 2026 | 81,950.00 | 85,830.00 | 81,335.00 | 82,015.00 | 81,931.62 | -4.68% | 4,718 |
| Jul 16, 2026 | 87,905.00 | 88,025.00 | 84,625.00 | 86,040.00 | 85,952.53 | -6.45% | 1,800 |
| Jul 15, 2026 | 92,540.00 | 94,120.00 | 91,380.00 | 91,970.00 | 91,876.50 | 6.19% | 3,152 |
| Jul 14, 2026 | 85,790.00 | 89,365.00 | 81,745.00 | 86,605.00 | 86,516.95 | 0.89% | 7,147 |