Yurie TREX Fundamental 200 Securities ETF - Equity (KRX:145850)
South Korea · Delayed Price · Currency is KRW 118,945
-195 (-0.16%)
At close: Sep 23, 2026
KRX:145850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 119,575.00 | 119,575.00 | 118,225.00 | 118,225.00 | - | -0.77% | 3 |
| Sep 22, 2026 | 120,050.00 | 120,050.00 | 118,700.00 | 119,140.00 | 119,140.00 | 0.51% | 4 |
| Sep 21, 2026 | 117,740.00 | 118,535.00 | 117,740.00 | 118,535.00 | 118,535.00 | 1.06% | 5 |
| Sep 18, 2026 | 116,835.00 | 117,290.00 | 116,745.00 | 117,290.00 | 117,290.00 | 0.44% | 6 |
| Sep 17, 2026 | 116,000.00 | 116,780.00 | 116,000.00 | 116,780.00 | 116,780.00 | 0.32% | 2 |
| Sep 16, 2026 | 116,095.00 | 116,410.00 | 115,725.00 | 116,410.00 | 116,410.00 | -0.02% | 8 |
| Sep 15, 2026 | 116,595.00 | 116,615.00 | 115,770.00 | 116,435.00 | 116,435.00 | -1.15% | 8 |
| Sep 14, 2026 | 116,785.00 | 117,795.00 | 116,370.00 | 117,795.00 | 117,795.00 | -1.35% | 4 |
| Sep 11, 2026 | 118,345.00 | 119,410.00 | 118,070.00 | 119,410.00 | 119,410.00 | -0.97% | 7 |
| Sep 10, 2026 | 118,400.00 | 120,585.00 | 118,400.00 | 120,585.00 | 120,585.00 | 0.27% | 65 |
| Sep 9, 2026 | 119,875.00 | 120,255.00 | 119,875.00 | 120,255.00 | 120,255.00 | 0.23% | 2 |
| Sep 8, 2026 | 120,800.00 | 120,800.00 | 119,775.00 | 119,980.00 | 119,980.00 | -0.68% | 3 |
| Sep 7, 2026 | 118,850.00 | 120,800.00 | 118,850.00 | 120,800.00 | 120,800.00 | 2.82% | 12 |
| Sep 4, 2026 | 116,715.00 | 117,490.00 | 116,715.00 | 117,490.00 | 117,490.00 | 0.20% | 3 |
| Sep 3, 2026 | 115,525.00 | 117,250.00 | 115,525.00 | 117,250.00 | 117,250.00 | 1.76% | 9 |
| Sep 2, 2026 | 115,590.00 | 115,590.00 | 115,225.00 | 115,225.00 | 115,225.00 | -3.47% | 11 |
| Sep 1, 2026 | 118,355.00 | 119,365.00 | 118,355.00 | 119,365.00 | 119,365.00 | 0.53% | 9 |
| Aug 31, 2026 | 117,870.00 | 118,740.00 | 117,870.00 | 118,740.00 | 118,740.00 | 0.12% | 2 |
| Aug 28, 2026 | 118,085.00 | 118,600.00 | 118,085.00 | 118,600.00 | 118,600.00 | -0.05% | 2 |
| Aug 27, 2026 | 117,700.00 | 118,655.00 | 117,700.00 | 118,655.00 | 118,655.00 | 0.36% | 3 |
| Aug 26, 2026 | 117,805.00 | 118,225.00 | 117,805.00 | 118,225.00 | 118,225.00 | 0.79% | 2 |
| Aug 25, 2026 | 115,010.00 | 117,300.00 | 115,010.00 | 117,300.00 | 117,300.00 | 0.97% | 3 |
| Aug 24, 2026 | 115,005.00 | 116,175.00 | 115,005.00 | 116,175.00 | 116,175.00 | -1.24% | 4 |
| Aug 21, 2026 | 116,235.00 | 117,635.00 | 116,235.00 | 117,635.00 | 117,635.00 | 0.61% | 3 |
| Aug 20, 2026 | 116,740.00 | 116,920.00 | 116,360.00 | 116,920.00 | 116,920.00 | 1.94% | 3 |
| Aug 19, 2026 | 114,140.00 | 114,695.00 | 113,560.00 | 114,695.00 | 114,695.00 | -3.82% | 14 |
| Aug 18, 2026 | 120,820.00 | 120,820.00 | 117,685.00 | 119,250.00 | 119,250.00 | -1.47% | 31 |
| Aug 14, 2026 | 119,695.00 | 121,030.00 | 118,330.00 | 121,030.00 | 121,030.00 | 2.24% | 282 |
| Aug 13, 2026 | 116,985.00 | 118,775.00 | 116,930.00 | 118,380.00 | 118,380.00 | 1.74% | 12 |
| Aug 12, 2026 | 114,785.00 | 116,525.00 | 114,785.00 | 116,355.00 | 116,355.00 | 1.75% | 6 |
| Aug 11, 2026 | 114,545.00 | 114,545.00 | 114,350.00 | 114,350.00 | 114,350.00 | 1.64% | 2 |
| Aug 10, 2026 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | -1.38% | 2 |
| Aug 7, 2026 | 113,870.00 | 114,075.00 | 113,870.00 | 114,075.00 | 114,075.00 | 0.53% | 2 |
| Aug 6, 2026 | 111,935.00 | 113,475.00 | 111,935.00 | 113,475.00 | 113,475.00 | -1.15% | 11 |
| Aug 5, 2026 | 114,880.00 | 114,880.00 | 114,795.00 | 114,795.00 | 114,795.00 | 2.40% | 5 |
| Aug 4, 2026 | 109,195.00 | 112,105.00 | 108,050.00 | 112,105.00 | 112,105.00 | 1.64% | 12 |
| Aug 3, 2026 | 109,770.00 | 110,300.00 | 109,770.00 | 110,300.00 | 110,300.00 | -1.28% | 2 |
| Jul 31, 2026 | 109,275.00 | 111,730.00 | 109,275.00 | 111,730.00 | 111,730.00 | 7.73% | 3 |
| Jul 30, 2026 | 101,590.00 | 106,240.00 | 101,590.00 | 103,715.00 | 103,715.00 | 0.74% | 74 |
| Jul 29, 2026 | 108,125.00 | 108,125.00 | 99,080.00 | 103,450.00 | 102,950.00 | -4.14% | 6 |
| Jul 28, 2026 | 110,630.00 | 110,630.00 | 105,765.00 | 107,920.00 | 107,398.40 | -7.64% | 25 |
| Jul 27, 2026 | 116,980.00 | 116,980.00 | 115,460.00 | 116,845.00 | 116,280.26 | 0.13% | 7 |
| Jul 24, 2026 | 118,650.00 | 118,975.00 | 116,390.00 | 116,695.00 | 116,130.98 | -3.50% | 32 |
| Jul 23, 2026 | 120,625.00 | 120,925.00 | 120,625.00 | 120,925.00 | 120,340.54 | 3.53% | 2 |
| Jul 22, 2026 | 117,395.00 | 117,395.00 | 116,805.00 | 116,805.00 | 116,240.45 | 1.26% | 2 |
| Jul 21, 2026 | 114,690.00 | 115,740.00 | 114,690.00 | 115,355.00 | 114,797.46 | 2.13% | 3 |
| Jul 20, 2026 | 110,930.00 | 112,950.00 | 110,930.00 | 112,950.00 | 112,404.08 | -4.20% | 9 |
| Jul 16, 2026 | 117,545.00 | 117,905.00 | 117,380.00 | 117,905.00 | 117,335.14 | -2.63% | 3 |
| Jul 15, 2026 | 121,705.00 | 121,705.00 | 121,095.00 | 121,095.00 | 120,509.72 | 3.94% | 2 |
| Jul 14, 2026 | 114,185.00 | 116,505.00 | 114,185.00 | 116,505.00 | 115,941.90 | -1.10% | 66 |