DB Mighty K100 ETF (KRX:159800)
South Korea · Delayed Price · Currency is KRW 89,300
+660 (0.74%)
At close: Sep 23, 2026
KRX:159800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 89,945.00 | 90,260.00 | 89,260.00 | 89,300.00 | - | 0.74% | 11 |
| Sep 22, 2026 | 90,930.00 | 90,930.00 | 88,120.00 | 88,640.00 | 88,640.00 | 0.42% | 450 |
| Sep 21, 2026 | 88,260.00 | 88,840.00 | 88,065.00 | 88,265.00 | 88,265.00 | 1.45% | 270 |
| Sep 18, 2026 | 86,245.00 | 87,025.00 | 86,090.00 | 87,000.00 | 87,000.00 | 2.98% | 841 |
| Sep 17, 2026 | 85,040.00 | 85,040.00 | 84,480.00 | 84,480.00 | 84,480.00 | -0.08% | 15 |
| Sep 16, 2026 | 82,955.00 | 84,545.00 | 82,955.00 | 84,545.00 | 84,545.00 | 1.62% | 6 |
| Sep 15, 2026 | 83,615.00 | 83,615.00 | 82,685.00 | 83,195.00 | 83,195.00 | -0.42% | 20 |
| Sep 14, 2026 | 84,025.00 | 84,860.00 | 83,550.00 | 83,550.00 | 83,550.00 | -4.00% | 24 |
| Sep 11, 2026 | 85,995.00 | 87,035.00 | 85,995.00 | 87,035.00 | 87,035.00 | -2.27% | 67 |
| Sep 10, 2026 | 89,055.00 | 89,060.00 | 87,230.00 | 89,060.00 | 89,060.00 | 0.07% | 108 |
| Sep 9, 2026 | 88,220.00 | 89,865.00 | 88,220.00 | 89,000.00 | 89,000.00 | 1.36% | 28 |
| Sep 8, 2026 | 89,180.00 | 90,655.00 | 87,570.00 | 87,810.00 | 87,810.00 | -0.09% | 336 |
| Sep 7, 2026 | 86,930.00 | 87,895.00 | 86,655.00 | 87,885.00 | 87,885.00 | 4.91% | 722 |
| Sep 4, 2026 | 83,620.00 | 84,615.00 | 83,165.00 | 83,775.00 | 83,775.00 | 1.83% | 82 |
| Sep 3, 2026 | 83,250.00 | 83,525.00 | 82,270.00 | 82,270.00 | 82,270.00 | 0.09% | 76 |
| Sep 2, 2026 | 83,605.00 | 83,605.00 | 82,200.00 | 82,200.00 | 82,200.00 | -4.11% | 20 |
| Sep 1, 2026 | 85,135.00 | 85,745.00 | 85,105.00 | 85,725.00 | 85,725.00 | 0.32% | 9 |
| Aug 31, 2026 | 82,210.00 | 85,450.00 | 82,210.00 | 85,450.00 | 85,450.00 | 0.64% | 179 |
| Aug 28, 2026 | 85,600.00 | 86,245.00 | 84,905.00 | 84,905.00 | 84,905.00 | -2.15% | 12 |
| Aug 27, 2026 | 87,945.00 | 87,945.00 | 85,925.00 | 86,775.00 | 86,775.00 | 1.54% | 189 |
| Aug 26, 2026 | 85,210.00 | 85,835.00 | 84,490.00 | 85,455.00 | 85,455.00 | 1.11% | 37 |
| Aug 25, 2026 | 81,265.00 | 84,520.00 | 80,645.00 | 84,520.00 | 84,520.00 | 0.82% | 16 |
| Aug 24, 2026 | 87,215.00 | 87,215.00 | 83,715.00 | 83,835.00 | 83,835.00 | -3.88% | 29 |
| Aug 21, 2026 | 85,060.00 | 87,695.00 | 85,060.00 | 87,215.00 | 87,215.00 | 1.14% | 107 |
| Aug 20, 2026 | 82,845.00 | 86,450.00 | 82,845.00 | 86,230.00 | 86,230.00 | 6.98% | 1,300 |
| Aug 19, 2026 | 80,370.00 | 81,875.00 | 80,200.00 | 80,605.00 | 80,605.00 | -6.59% | 88 |
| Aug 18, 2026 | 90,000.00 | 90,760.00 | 85,565.00 | 86,295.00 | 86,295.00 | -1.02% | 79 |
| Aug 14, 2026 | 87,055.00 | 87,740.00 | 86,260.00 | 87,185.00 | 87,185.00 | 2.17% | 847 |
| Aug 13, 2026 | 85,630.00 | 85,685.00 | 84,220.00 | 85,330.00 | 85,330.00 | 4.15% | 304 |
| Aug 12, 2026 | 80,520.00 | 82,730.00 | 80,520.00 | 81,930.00 | 81,930.00 | 4.25% | 1,604 |
| Aug 11, 2026 | 76,735.00 | 81,065.00 | 76,730.00 | 78,590.00 | 78,590.00 | 0.98% | 42 |
| Aug 10, 2026 | 78,590.00 | 79,025.00 | 77,545.00 | 77,830.00 | 77,830.00 | 0.18% | 12 |
| Aug 7, 2026 | 79,030.00 | 79,030.00 | 77,085.00 | 77,690.00 | 77,690.00 | -0.59% | 18 |
| Aug 6, 2026 | 81,800.00 | 81,800.00 | 78,150.00 | 78,150.00 | 78,150.00 | -5.93% | 68 |
| Aug 5, 2026 | 83,600.00 | 84,050.00 | 82,650.00 | 83,080.00 | 83,080.00 | 3.95% | 1,101 |
| Aug 4, 2026 | 80,385.00 | 80,690.00 | 76,990.00 | 79,920.00 | 79,920.00 | 1.67% | 4,541 |
| Aug 3, 2026 | 79,220.00 | 80,075.00 | 78,045.00 | 78,610.00 | 78,610.00 | -6.07% | 664 |
| Jul 31, 2026 | 78,665.00 | 83,790.00 | 78,665.00 | 83,690.00 | 83,690.00 | 19.99% | 548 |
| Jul 30, 2026 | 70,360.00 | 74,445.00 | 69,750.00 | 69,750.00 | 69,750.00 | -1.54% | 2,241 |
| Jul 29, 2026 | 76,300.00 | 76,350.00 | 68,825.00 | 70,840.00 | 70,840.00 | -6.22% | 22 |
| Jul 28, 2026 | 80,520.00 | 80,520.00 | 75,300.00 | 75,540.00 | 75,540.00 | -11.74% | 426 |
| Jul 27, 2026 | 84,580.00 | 85,590.00 | 83,200.00 | 85,590.00 | 85,590.00 | 1.28% | 54 |
| Jul 24, 2026 | 87,200.00 | 87,595.00 | 84,110.00 | 84,510.00 | 84,510.00 | -6.34% | 12 |
| Jul 23, 2026 | 88,525.00 | 90,230.00 | 88,150.00 | 90,230.00 | 90,230.00 | 4.79% | 125 |
| Jul 22, 2026 | 91,200.00 | 91,200.00 | 86,105.00 | 86,105.00 | 86,105.00 | 0.38% | 897 |
| Jul 21, 2026 | 82,075.00 | 86,110.00 | 82,075.00 | 85,775.00 | 85,775.00 | 4.08% | 504 |
| Jul 20, 2026 | 85,980.00 | 85,980.00 | 82,415.00 | 82,415.00 | 82,415.00 | -4.16% | 256 |
| Jul 16, 2026 | 88,755.00 | 88,755.00 | 85,995.00 | 85,995.00 | 85,995.00 | -7.82% | 505 |
| Jul 15, 2026 | 93,000.00 | 95,175.00 | 92,895.00 | 93,290.00 | 93,290.00 | 6.71% | 918 |
| Jul 14, 2026 | 85,660.00 | 87,805.00 | 83,245.00 | 87,425.00 | 87,425.00 | 1.80% | 1,083 |