ARIRANG Dividend ETF (KRX:161510)
South Korea · Delayed Price · Currency is KRW 24,800
-165 (-0.66%)
At close: Sep 23, 2026
KRX:161510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,965.00 | 25,115.00 | 24,720.00 | 24,800.00 | 24,800.00 | -0.66% | 501,749 |
| Sep 22, 2026 | 25,015.00 | 25,100.00 | 24,800.00 | 24,965.00 | 24,965.00 | -0.14% | 576,339 |
| Sep 21, 2026 | 24,975.00 | 25,030.00 | 24,675.00 | 25,000.00 | 25,000.00 | 0.10% | 483,718 |
| Sep 18, 2026 | 25,240.00 | 25,390.00 | 24,955.00 | 24,975.00 | 24,975.00 | -0.62% | 714,362 |
| Sep 17, 2026 | 25,095.00 | 25,355.00 | 25,055.00 | 25,130.00 | 25,130.00 | 0.30% | 514,081 |
| Sep 16, 2026 | 25,280.00 | 25,290.00 | 24,955.00 | 25,055.00 | 25,055.00 | -0.93% | 510,781 |
| Sep 15, 2026 | 25,530.00 | 25,530.00 | 25,235.00 | 25,290.00 | 25,290.00 | -1.35% | 478,663 |
| Sep 14, 2026 | 25,405.00 | 25,730.00 | 25,220.00 | 25,635.00 | 25,635.00 | 0.45% | 512,477 |
| Sep 11, 2026 | 25,075.00 | 25,610.00 | 24,880.00 | 25,520.00 | 25,520.00 | 0.83% | 515,512 |
| Sep 10, 2026 | 25,260.00 | 25,415.00 | 24,980.00 | 25,310.00 | 25,310.00 | 0.08% | 428,051 |
| Sep 9, 2026 | 25,330.00 | 25,405.00 | 25,155.00 | 25,290.00 | 25,290.00 | -0.16% | 453,853 |
| Sep 8, 2026 | 25,710.00 | 25,925.00 | 25,330.00 | 25,330.00 | 25,330.00 | -0.86% | 826,451 |
| Sep 7, 2026 | 25,600.00 | 25,625.00 | 25,350.00 | 25,550.00 | 25,550.00 | 0.39% | 538,642 |
| Sep 4, 2026 | 25,635.00 | 25,780.00 | 25,310.00 | 25,450.00 | 25,450.00 | -0.57% | 541,430 |
| Sep 3, 2026 | 25,165.00 | 25,755.00 | 25,130.00 | 25,595.00 | 25,595.00 | 1.85% | 752,084 |
| Sep 2, 2026 | 25,345.00 | 25,510.00 | 25,125.00 | 25,130.00 | 25,130.00 | -1.87% | 541,246 |
| Sep 1, 2026 | 25,290.00 | 25,655.00 | 25,250.00 | 25,610.00 | 25,610.00 | 1.11% | 486,954 |
| Aug 31, 2026 | 25,505.00 | 25,505.00 | 25,015.00 | 25,330.00 | 25,330.00 | -0.69% | 461,099 |
| Aug 28, 2026 | 25,250.00 | 25,520.00 | 25,080.00 | 25,505.00 | 25,505.00 | 1.12% | 398,415 |
| Aug 27, 2026 | 25,625.00 | 25,875.00 | 25,140.00 | 25,325.00 | 25,222.00 | -0.31% | 512,747 |
| Aug 26, 2026 | 25,180.00 | 25,460.00 | 25,165.00 | 25,405.00 | 25,301.67 | 0.95% | 515,924 |
| Aug 25, 2026 | 24,780.00 | 25,260.00 | 24,505.00 | 25,165.00 | 25,062.65 | 1.55% | 606,157 |
| Aug 24, 2026 | 24,700.00 | 24,830.00 | 24,545.00 | 24,780.00 | 24,679.22 | 0.32% | 421,533 |
| Aug 21, 2026 | 24,605.00 | 24,815.00 | 24,375.00 | 24,700.00 | 24,599.54 | 0.14% | 537,766 |
| Aug 20, 2026 | 24,930.00 | 25,040.00 | 24,640.00 | 24,665.00 | 24,564.68 | -1.06% | 782,731 |
| Aug 19, 2026 | 25,085.00 | 25,100.00 | 24,450.00 | 24,930.00 | 24,828.61 | -1.60% | 749,538 |
| Aug 18, 2026 | 25,575.00 | 25,670.00 | 25,110.00 | 25,335.00 | 25,231.96 | -0.94% | 759,253 |
| Aug 14, 2026 | 25,000.00 | 25,635.00 | 25,000.00 | 25,575.00 | 25,470.98 | 2.34% | 876,389 |
| Aug 13, 2026 | 25,000.00 | 25,440.00 | 24,890.00 | 24,990.00 | 24,888.36 | 0.18% | 541,619 |
| Aug 12, 2026 | 25,080.00 | 25,350.00 | 24,880.00 | 24,945.00 | 24,843.55 | -0.30% | 491,090 |
| Aug 11, 2026 | 25,000.00 | 25,390.00 | 24,845.00 | 25,020.00 | 24,918.24 | - | 462,509 |
| Aug 10, 2026 | 25,125.00 | 25,140.00 | 24,700.00 | 25,020.00 | 24,918.24 | -0.44% | 433,044 |
| Aug 7, 2026 | 25,000.00 | 25,230.00 | 24,780.00 | 25,130.00 | 25,027.79 | 0.54% | 516,145 |
| Aug 6, 2026 | 24,750.00 | 25,045.00 | 24,650.00 | 24,995.00 | 24,893.34 | 1.01% | 697,729 |
| Aug 5, 2026 | 24,670.00 | 25,040.00 | 24,650.00 | 24,745.00 | 24,644.36 | 0.96% | 642,639 |
| Aug 4, 2026 | 24,085.00 | 24,530.00 | 23,970.00 | 24,510.00 | 24,410.31 | 1.62% | 816,291 |
| Aug 3, 2026 | 24,225.00 | 24,460.00 | 23,830.00 | 24,120.00 | 24,021.90 | -1.99% | 828,725 |
| Jul 31, 2026 | 24,355.00 | 24,620.00 | 23,645.00 | 24,610.00 | 24,509.91 | 3.08% | 1,773,724 |
| Jul 30, 2026 | 23,435.00 | 24,660.00 | 23,435.00 | 23,875.00 | 23,777.90 | 1.91% | 1,318,778 |
| Jul 29, 2026 | 24,520.00 | 24,750.00 | 22,915.00 | 23,530.00 | 23,331.72 | -4.04% | 1,335,671 |
| Jul 28, 2026 | 24,985.00 | 25,060.00 | 24,045.00 | 24,520.00 | 24,313.38 | -3.46% | 1,388,257 |
| Jul 27, 2026 | 25,350.00 | 25,660.00 | 25,195.00 | 25,400.00 | 25,185.96 | 0.59% | 675,443 |
| Jul 24, 2026 | 25,250.00 | 25,595.00 | 25,015.00 | 25,250.00 | 25,037.23 | -0.32% | 807,145 |
| Jul 23, 2026 | 24,830.00 | 25,445.00 | 24,750.00 | 25,330.00 | 25,116.55 | 2.01% | 1,030,796 |
| Jul 22, 2026 | 24,910.00 | 25,310.00 | 24,740.00 | 24,830.00 | 24,620.76 | 0.73% | 682,595 |
| Jul 21, 2026 | 24,455.00 | 24,900.00 | 24,110.00 | 24,650.00 | 24,442.28 | - | 638,570 |
| Jul 20, 2026 | 25,205.00 | 25,205.00 | 24,350.00 | 24,650.00 | 24,442.28 | -2.20% | 1,206,714 |
| Jul 16, 2026 | 25,120.00 | 25,590.00 | 24,755.00 | 25,205.00 | 24,992.60 | 0.34% | 728,401 |
| Jul 15, 2026 | 24,965.00 | 25,405.00 | 24,965.00 | 25,120.00 | 24,908.32 | 1.97% | 793,117 |
| Jul 14, 2026 | 25,090.00 | 25,155.00 | 24,450.00 | 24,635.00 | 24,427.41 | -0.96% | 1,411,638 |