Arirang 200 ETF (KRX:152100)
South Korea · Delayed Price · Currency is KRW 114,780
+1,165 (1.03%)
At close: Sep 23, 2026
KRX:152100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 115,925.00 | 116,000.00 | 113,680.00 | 114,485.00 | - | 0.77% | 195,408 |
| Sep 22, 2026 | 116,090.00 | 116,360.00 | 113,075.00 | 113,615.00 | 113,615.00 | 0.22% | 199,033 |
| Sep 21, 2026 | 111,880.00 | 113,815.00 | 111,880.00 | 113,365.00 | 113,365.00 | 2.22% | 302,727 |
| Sep 18, 2026 | 110,765.00 | 111,525.00 | 109,980.00 | 110,900.00 | 110,900.00 | 2.78% | 198,448 |
| Sep 17, 2026 | 108,870.00 | 109,490.00 | 107,575.00 | 107,900.00 | 107,900.00 | -0.03% | 270,222 |
| Sep 16, 2026 | 105,950.00 | 107,935.00 | 105,715.00 | 107,930.00 | 107,930.00 | 1.87% | 175,608 |
| Sep 15, 2026 | 106,215.00 | 107,605.00 | 105,380.00 | 105,950.00 | 105,950.00 | -1.13% | 188,262 |
| Sep 14, 2026 | 107,500.00 | 108,745.00 | 106,595.00 | 107,165.00 | 107,165.00 | -3.62% | 234,014 |
| Sep 11, 2026 | 109,440.00 | 111,800.00 | 109,125.00 | 111,190.00 | 111,190.00 | -2.02% | 136,625 |
| Sep 10, 2026 | 113,725.00 | 114,130.00 | 111,135.00 | 113,480.00 | 113,480.00 | -0.28% | 352,646 |
| Sep 9, 2026 | 112,345.00 | 114,970.00 | 112,270.00 | 113,795.00 | 113,795.00 | 1.51% | 572,832 |
| Sep 8, 2026 | 113,485.00 | 115,955.00 | 112,095.00 | 112,100.00 | 112,100.00 | -0.32% | 451,536 |
| Sep 7, 2026 | 111,215.00 | 112,500.00 | 110,465.00 | 112,460.00 | 112,460.00 | 4.93% | 352,758 |
| Sep 4, 2026 | 106,520.00 | 108,320.00 | 106,280.00 | 107,175.00 | 107,175.00 | 1.76% | 269,313 |
| Sep 3, 2026 | 106,525.00 | 107,065.00 | 102,785.00 | 105,320.00 | 105,320.00 | 0.21% | 426,752 |
| Sep 2, 2026 | 106,120.00 | 107,225.00 | 105,040.00 | 105,100.00 | 105,100.00 | -4.06% | 365,454 |
| Sep 1, 2026 | 108,180.00 | 110,000.00 | 107,780.00 | 109,545.00 | 109,545.00 | 0.24% | 501,388 |
| Aug 31, 2026 | 106,020.00 | 109,285.00 | 104,580.00 | 109,285.00 | 109,285.00 | 0.24% | 367,053 |
| Aug 28, 2026 | 109,800.00 | 110,845.00 | 108,655.00 | 109,025.00 | 109,025.00 | -1.62% | 609,665 |
| Aug 27, 2026 | 112,500.00 | 112,610.00 | 109,900.00 | 110,815.00 | 110,815.00 | 1.41% | 261,597 |
| Aug 26, 2026 | 108,400.00 | 110,700.00 | 107,545.00 | 109,275.00 | 109,275.00 | 0.81% | 173,367 |
| Aug 25, 2026 | 105,360.00 | 108,400.00 | 102,625.00 | 108,400.00 | 108,400.00 | 0.73% | 637,329 |
| Aug 24, 2026 | 111,205.00 | 111,205.00 | 106,950.00 | 107,615.00 | 107,615.00 | -3.61% | 301,096 |
| Aug 21, 2026 | 108,530.00 | 112,485.00 | 108,300.00 | 111,645.00 | 111,645.00 | 1.67% | 575,983 |
| Aug 20, 2026 | 106,705.00 | 110,970.00 | 105,300.00 | 109,815.00 | 109,815.00 | 6.23% | 458,072 |
| Aug 19, 2026 | 104,205.00 | 105,560.00 | 102,260.00 | 103,370.00 | 103,370.00 | -6.16% | 562,697 |
| Aug 18, 2026 | 114,910.00 | 116,470.00 | 108,845.00 | 110,155.00 | 110,155.00 | -1.43% | 508,549 |
| Aug 14, 2026 | 112,000.00 | 112,420.00 | 109,855.00 | 111,750.00 | 111,750.00 | 2.56% | 527,823 |
| Aug 13, 2026 | 108,495.00 | 110,505.00 | 108,070.00 | 108,965.00 | 108,965.00 | 4.03% | 227,478 |
| Aug 12, 2026 | 102,070.00 | 106,580.00 | 101,870.00 | 104,740.00 | 104,740.00 | 4.02% | 288,751 |
| Aug 11, 2026 | 98,670.00 | 103,910.00 | 98,155.00 | 100,690.00 | 100,690.00 | 0.98% | 594,235 |
| Aug 10, 2026 | 99,980.00 | 101,850.00 | 98,720.00 | 99,715.00 | 99,715.00 | -0.10% | 455,675 |
| Aug 7, 2026 | 101,250.00 | 102,405.00 | 98,000.00 | 99,810.00 | 99,810.00 | -0.71% | 192,091 |
| Aug 6, 2026 | 103,620.00 | 104,710.00 | 99,600.00 | 100,520.00 | 100,520.00 | -5.17% | 266,991 |
| Aug 5, 2026 | 106,190.00 | 107,240.00 | 104,900.00 | 105,995.00 | 105,995.00 | 4.04% | 142,495 |
| Aug 4, 2026 | 102,005.00 | 102,480.00 | 97,270.00 | 101,880.00 | 101,880.00 | 1.42% | 623,378 |
| Aug 3, 2026 | 102,400.00 | 103,320.00 | 99,820.00 | 100,455.00 | 100,455.00 | -8.45% | 553,651 |
| Jul 31, 2026 | 100,770.00 | 109,760.00 | 99,985.00 | 109,725.00 | 109,725.00 | 23.21% | 493,039 |
| Jul 30, 2026 | 90,770.00 | 95,735.00 | 88,110.00 | 89,055.00 | 89,055.00 | -1.73% | 624,704 |
| Jul 29, 2026 | 98,020.00 | 100,200.00 | 83,740.00 | 90,770.00 | 90,620.00 | -6.57% | 901,132 |
| Jul 28, 2026 | 102,950.00 | 103,140.00 | 96,280.00 | 97,150.00 | 96,989.46 | -10.94% | 453,772 |
| Jul 27, 2026 | 110,295.00 | 110,300.00 | 105,700.00 | 109,085.00 | 108,904.73 | 1.03% | 146,537 |
| Jul 24, 2026 | 113,390.00 | 113,390.00 | 107,090.00 | 107,975.00 | 107,796.57 | -6.06% | 230,386 |
| Jul 23, 2026 | 112,855.00 | 115,325.00 | 111,750.00 | 114,935.00 | 114,745.07 | 4.50% | 102,516 |
| Jul 22, 2026 | 115,325.00 | 116,750.00 | 109,990.00 | 109,990.00 | 109,808.24 | 0.36% | 136,189 |
| Jul 21, 2026 | 105,620.00 | 111,250.00 | 104,000.00 | 109,595.00 | 109,413.89 | 3.76% | 333,537 |
| Jul 20, 2026 | 105,715.00 | 110,500.00 | 104,725.00 | 105,620.00 | 105,445.46 | -4.49% | 414,120 |
| Jul 16, 2026 | 112,925.00 | 113,170.00 | 108,735.00 | 110,585.00 | 110,402.26 | -6.73% | 324,613 |
| Jul 15, 2026 | 119,275.00 | 121,260.00 | 117,390.00 | 118,565.00 | 118,369.07 | 6.51% | 295,911 |
| Jul 14, 2026 | 110,070.00 | 113,500.00 | 104,370.00 | 111,315.00 | 111,131.05 | 0.77% | 635,568 |