Kyobo AXA Power K200 Securities ETF Investment Trust - Equity (KRX:152870)
South Korea · Delayed Price · Currency is KRW 114,125
+1,140 (1.01%)
Sep 23, 2026, 3:30 PM KST
KRX:152870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 115,610.00 | 115,625.00 | 112,420.00 | 112,985.00 | 112,985.00 | 0.25% | 9,401 |
| Sep 21, 2026 | 111,220.00 | 113,120.00 | 111,220.00 | 112,705.00 | 112,705.00 | 2.13% | 1,056 |
| Sep 18, 2026 | 110,150.00 | 110,835.00 | 109,320.00 | 110,355.00 | 110,355.00 | 2.83% | 4,499 |
| Sep 17, 2026 | 108,225.00 | 108,485.00 | 107,015.00 | 107,315.00 | 107,315.00 | -0.08% | 6,344 |
| Sep 16, 2026 | 105,330.00 | 107,405.00 | 105,165.00 | 107,405.00 | 107,405.00 | 1.97% | 10,900 |
| Sep 15, 2026 | 105,500.00 | 106,995.00 | 104,945.00 | 105,335.00 | 105,335.00 | -1.16% | 786 |
| Sep 14, 2026 | 106,845.00 | 107,995.00 | 105,965.00 | 106,570.00 | 106,570.00 | -3.50% | 785 |
| Sep 11, 2026 | 108,690.00 | 110,915.00 | 108,690.00 | 110,440.00 | 110,440.00 | -2.11% | 697 |
| Sep 10, 2026 | 112,915.00 | 113,115.00 | 110,475.00 | 112,815.00 | 112,815.00 | -0.27% | 646 |
| Sep 9, 2026 | 111,690.00 | 113,975.00 | 111,690.00 | 113,115.00 | 113,115.00 | 1.43% | 125 |
| Sep 8, 2026 | 113,180.00 | 115,165.00 | 111,515.00 | 111,515.00 | 111,515.00 | -0.38% | 73 |
| Sep 7, 2026 | 110,610.00 | 111,945.00 | 109,925.00 | 111,945.00 | 111,945.00 | 4.91% | 21,345 |
| Sep 4, 2026 | 106,280.00 | 107,670.00 | 105,810.00 | 106,710.00 | 106,710.00 | 1.97% | 1,127 |
| Sep 3, 2026 | 105,945.00 | 106,500.00 | 102,590.00 | 104,650.00 | 104,650.00 | 0.09% | 13,743 |
| Sep 2, 2026 | 105,540.00 | 106,555.00 | 104,550.00 | 104,555.00 | 104,555.00 | -4.00% | 412 |
| Sep 1, 2026 | 107,455.00 | 109,285.00 | 107,455.00 | 108,915.00 | 108,915.00 | 0.35% | 376 |
| Aug 31, 2026 | 105,235.00 | 108,535.00 | 104,040.00 | 108,535.00 | 108,535.00 | 0.37% | 334 |
| Aug 28, 2026 | 108,995.00 | 110,200.00 | 108,140.00 | 108,140.00 | 108,140.00 | -1.97% | 243 |
| Aug 27, 2026 | 112,005.00 | 112,005.00 | 109,575.00 | 110,310.00 | 110,310.00 | 1.47% | 13,017 |
| Aug 26, 2026 | 107,770.00 | 110,080.00 | 107,215.00 | 108,715.00 | 108,715.00 | 0.88% | 1,278 |
| Aug 25, 2026 | 106,925.00 | 107,770.00 | 102,100.00 | 107,770.00 | 107,770.00 | 0.79% | 13,780 |
| Aug 24, 2026 | 110,340.00 | 110,340.00 | 106,340.00 | 106,925.00 | 106,925.00 | -3.72% | 6,835 |
| Aug 21, 2026 | 107,825.00 | 111,720.00 | 107,825.00 | 111,055.00 | 111,055.00 | 1.75% | 80,993 |
| Aug 20, 2026 | 105,865.00 | 110,280.00 | 105,555.00 | 109,140.00 | 109,140.00 | 6.14% | 4,751 |
| Aug 19, 2026 | 103,645.00 | 104,475.00 | 101,785.00 | 102,830.00 | 102,830.00 | -6.07% | 1,290 |
| Aug 18, 2026 | 114,125.00 | 115,485.00 | 108,560.00 | 109,480.00 | 109,480.00 | -1.52% | 1,319 |
| Aug 14, 2026 | 111,660.00 | 111,660.00 | 109,525.00 | 111,165.00 | 111,165.00 | 2.70% | 4,042 |
| Aug 13, 2026 | 107,615.00 | 109,725.00 | 107,425.00 | 108,240.00 | 108,240.00 | 3.77% | 7,766 |
| Aug 12, 2026 | 101,705.00 | 105,840.00 | 101,545.00 | 104,310.00 | 104,310.00 | 4.27% | 1,421 |
| Aug 11, 2026 | 97,930.00 | 101,195.00 | 97,680.00 | 100,040.00 | 100,040.00 | 0.90% | 658 |
| Aug 10, 2026 | 99,390.00 | 100,705.00 | 98,220.00 | 99,145.00 | 99,145.00 | 0.17% | 2,129 |
| Aug 7, 2026 | 100,830.00 | 100,830.00 | 97,845.00 | 98,975.00 | 98,975.00 | -1.00% | 3,221 |
| Aug 6, 2026 | 103,225.00 | 103,470.00 | 99,070.00 | 99,975.00 | 99,975.00 | -5.03% | 451 |
| Aug 5, 2026 | 105,745.00 | 106,415.00 | 104,355.00 | 105,275.00 | 105,275.00 | 3.84% | 21,115 |
| Aug 4, 2026 | 101,570.00 | 101,970.00 | 96,785.00 | 101,385.00 | 101,385.00 | 1.30% | 13,759 |
| Aug 3, 2026 | 101,855.00 | 101,930.00 | 99,370.00 | 100,080.00 | 100,080.00 | -4.54% | 5,802 |
| Jul 31, 2026 | 101,350.00 | 105,245.00 | 101,050.00 | 104,840.00 | 104,840.00 | 18.66% | 13,972 |
| Jul 30, 2026 | 90,035.00 | 95,345.00 | 88,060.00 | 88,350.00 | 88,350.00 | -2.29% | 61,312 |
| Jul 29, 2026 | 97,520.00 | 98,790.00 | 83,965.00 | 90,510.00 | 90,418.00 | -5.92% | 1,766 |
| Jul 28, 2026 | 101,860.00 | 101,860.00 | 95,930.00 | 96,210.00 | 96,112.21 | -11.39% | 1,326 |
| Jul 27, 2026 | 109,925.00 | 109,925.00 | 105,055.00 | 108,580.00 | 108,469.63 | 1.43% | 586 |
| Jul 24, 2026 | 112,310.00 | 112,310.00 | 106,565.00 | 107,050.00 | 106,941.19 | -6.26% | 2,674 |
| Jul 23, 2026 | 112,405.00 | 114,355.00 | 111,205.00 | 114,195.00 | 114,078.93 | 4.54% | 3,059 |
| Jul 22, 2026 | 114,960.00 | 115,790.00 | 109,235.00 | 109,235.00 | 109,123.97 | 0.22% | 17,571 |
| Jul 21, 2026 | 105,100.00 | 110,505.00 | 103,745.00 | 108,995.00 | 108,884.21 | 4.09% | 46,480 |
| Jul 20, 2026 | 104,820.00 | 109,550.00 | 104,175.00 | 104,715.00 | 104,608.56 | -4.56% | 1,751 |
| Jul 16, 2026 | 112,415.00 | 112,415.00 | 108,220.00 | 109,720.00 | 109,608.47 | -6.84% | 4,188 |
| Jul 15, 2026 | 118,285.00 | 120,355.00 | 116,895.00 | 117,775.00 | 117,655.29 | 6.34% | 24,468 |
| Jul 14, 2026 | 110,380.00 | 112,665.00 | 104,595.00 | 110,755.00 | 110,642.42 | 0.98% | 37,666 |
| Jul 13, 2026 | 120,435.00 | 121,570.00 | 109,070.00 | 109,680.00 | 109,568.51 | -10.03% | 2,848 |