Kyobo Axa Power LVHD ETF - Equity (KRX:192720)
South Korea · Delayed Price · Currency is KRW 56,845
-770 (-1.34%)
At close: Sep 23, 2026
KRX:192720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 58,460.00 | 58,460.00 | 57,405.00 | 57,615.00 | 57,615.00 | -0.10% | 1,131 |
| Sep 21, 2026 | 57,465.00 | 58,045.00 | 57,445.00 | 57,670.00 | 57,670.00 | -0.34% | 2,617 |
| Sep 18, 2026 | 59,350.00 | 59,350.00 | 57,835.00 | 57,865.00 | 57,865.00 | -0.97% | 1,117 |
| Sep 17, 2026 | 58,060.00 | 58,820.00 | 58,060.00 | 58,430.00 | 58,430.00 | 0.15% | 1,015 |
| Sep 16, 2026 | 58,695.00 | 58,775.00 | 58,120.00 | 58,340.00 | 58,340.00 | -0.60% | 814 |
| Sep 15, 2026 | 58,475.00 | 59,185.00 | 58,475.00 | 58,695.00 | 58,695.00 | -1.87% | 857 |
| Sep 14, 2026 | 58,695.00 | 59,815.00 | 58,450.00 | 59,815.00 | 59,815.00 | 1.04% | 2,843 |
| Sep 11, 2026 | 57,615.00 | 59,300.00 | 57,615.00 | 59,200.00 | 59,200.00 | -0.54% | 1,060 |
| Sep 10, 2026 | 58,990.00 | 59,520.00 | 58,380.00 | 59,520.00 | 59,520.00 | 0.91% | 602 |
| Sep 9, 2026 | 59,270.00 | 59,520.00 | 58,730.00 | 58,985.00 | 58,985.00 | -1.33% | 1,197 |
| Sep 8, 2026 | 60,660.00 | 60,765.00 | 59,410.00 | 59,780.00 | 59,780.00 | -0.11% | 592 |
| Sep 7, 2026 | 59,675.00 | 59,955.00 | 59,320.00 | 59,845.00 | 59,845.00 | 0.48% | 2,137 |
| Sep 4, 2026 | 60,600.00 | 60,600.00 | 59,270.00 | 59,560.00 | 59,560.00 | -0.72% | 2,339 |
| Sep 3, 2026 | 58,690.00 | 60,480.00 | 58,690.00 | 59,990.00 | 59,990.00 | 1.87% | 4,109 |
| Sep 2, 2026 | 59,065.00 | 59,565.00 | 58,745.00 | 58,890.00 | 58,890.00 | -1.85% | 787 |
| Sep 1, 2026 | 58,955.00 | 60,030.00 | 58,955.00 | 60,000.00 | 60,000.00 | 0.50% | 2,499 |
| Aug 31, 2026 | 59,840.00 | 59,840.00 | 58,535.00 | 59,700.00 | 59,700.00 | 0.18% | 1,594 |
| Aug 28, 2026 | 57,930.00 | 59,590.00 | 57,930.00 | 59,590.00 | 59,590.00 | 1.29% | 1,288 |
| Aug 27, 2026 | 60,135.00 | 60,135.00 | 58,000.00 | 58,830.00 | 58,830.00 | -0.41% | 2,448 |
| Aug 26, 2026 | 58,390.00 | 59,075.00 | 57,725.00 | 59,075.00 | 59,075.00 | 0.84% | 1,871 |
| Aug 25, 2026 | 58,395.00 | 58,745.00 | 57,750.00 | 58,580.00 | 58,580.00 | 0.93% | 1,154 |
| Aug 24, 2026 | 57,255.00 | 58,110.00 | 56,940.00 | 58,040.00 | 58,040.00 | 1.52% | 1,578 |
| Aug 21, 2026 | 57,145.00 | 57,305.00 | 56,265.00 | 57,170.00 | 57,170.00 | 0.26% | 1,269 |
| Aug 20, 2026 | 58,075.00 | 58,135.00 | 57,020.00 | 57,020.00 | 57,020.00 | -1.82% | 1,863 |
| Aug 19, 2026 | 58,180.00 | 58,180.00 | 57,020.00 | 58,075.00 | 58,075.00 | -1.19% | 2,410 |
| Aug 18, 2026 | 59,505.00 | 59,680.00 | 58,175.00 | 58,775.00 | 58,775.00 | -1.15% | 3,704 |
| Aug 14, 2026 | 58,560.00 | 59,555.00 | 58,375.00 | 59,460.00 | 59,460.00 | 2.27% | 1,446 |
| Aug 13, 2026 | 58,020.00 | 58,660.00 | 57,905.00 | 58,140.00 | 58,140.00 | 0.21% | 1,044 |
| Aug 12, 2026 | 59,080.00 | 59,285.00 | 57,935.00 | 58,020.00 | 58,020.00 | -0.65% | 2,255 |
| Aug 11, 2026 | 58,195.00 | 59,395.00 | 58,130.00 | 58,400.00 | 58,400.00 | -0.83% | 1,307 |
| Aug 10, 2026 | 59,490.00 | 59,490.00 | 57,890.00 | 58,890.00 | 58,890.00 | -0.94% | 2,592 |
| Aug 7, 2026 | 58,470.00 | 59,450.00 | 58,225.00 | 59,450.00 | 59,450.00 | 1.68% | 1,240 |
| Aug 6, 2026 | 57,970.00 | 58,470.00 | 57,305.00 | 58,470.00 | 58,470.00 | 2.11% | 1,984 |
| Aug 5, 2026 | 56,825.00 | 58,205.00 | 56,825.00 | 57,260.00 | 57,260.00 | 0.37% | 2,262 |
| Aug 4, 2026 | 56,160.00 | 57,050.00 | 55,880.00 | 57,050.00 | 57,050.00 | 2.00% | 969 |
| Aug 3, 2026 | 56,580.00 | 57,145.00 | 55,670.00 | 55,930.00 | 55,930.00 | -2.13% | 3,228 |
| Jul 31, 2026 | 57,645.00 | 57,645.00 | 55,375.00 | 57,145.00 | 57,145.00 | 1.93% | 2,531 |
| Jul 30, 2026 | 55,275.00 | 57,635.00 | 55,185.00 | 56,065.00 | 56,065.00 | 1.43% | 4,250 |
| Jul 29, 2026 | 57,030.00 | 57,890.00 | 54,480.00 | 55,425.00 | 55,274.00 | -1.66% | 2,036 |
| Jul 28, 2026 | 57,575.00 | 58,115.00 | 56,000.00 | 56,360.00 | 56,206.45 | -3.99% | 3,704 |
| Jul 27, 2026 | 58,850.00 | 59,310.00 | 57,860.00 | 58,705.00 | 58,545.06 | 0.94% | 3,352 |
| Jul 24, 2026 | 57,030.00 | 58,965.00 | 57,030.00 | 58,160.00 | 58,001.55 | -1.06% | 1,667 |
| Jul 23, 2026 | 56,845.00 | 58,785.00 | 56,795.00 | 58,785.00 | 58,624.85 | 3.43% | 2,203 |
| Jul 22, 2026 | 57,110.00 | 58,040.00 | 56,820.00 | 56,835.00 | 56,680.16 | -0.18% | 1,887 |
| Jul 21, 2026 | 56,560.00 | 57,315.00 | 55,705.00 | 56,935.00 | 56,779.89 | 1.16% | 863 |
| Jul 20, 2026 | 57,910.00 | 57,910.00 | 56,200.00 | 56,280.00 | 56,126.67 | -2.81% | 1,298 |
| Jul 16, 2026 | 57,875.00 | 58,570.00 | 57,055.00 | 57,910.00 | 57,752.23 | 0.65% | 1,213 |
| Jul 15, 2026 | 57,775.00 | 58,335.00 | 57,530.00 | 57,535.00 | 57,378.25 | 0.74% | 787 |
| Jul 14, 2026 | 58,450.00 | 58,450.00 | 56,990.00 | 57,110.00 | 56,954.41 | -0.97% | 3,604 |
| Jul 13, 2026 | 58,125.00 | 59,765.00 | 57,460.00 | 57,670.00 | 57,512.88 | -0.65% | 1,052 |