Heungkuk HK S&P Korea Low Volatility ETF (KRX:215620)
South Korea · Delayed Price · Currency is KRW 19,100
+130 (0.69%)
Last updated: Feb 19, 2026, 9:00 AM KST
KRX:215620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 18,855.00 | 19,000.00 | 18,855.00 | 18,970.00 | 18,970.00 | 2.04% | 349 |
| Feb 12, 2026 | 18,735.00 | 18,735.00 | 18,565.00 | 18,590.00 | 18,590.00 | -0.21% | 63 |
| Feb 11, 2026 | 18,380.00 | 18,640.00 | 18,380.00 | 18,630.00 | 18,630.00 | 2.42% | 1,132 |
| Feb 10, 2026 | 18,180.00 | 18,190.00 | 17,930.00 | 18,190.00 | 18,190.00 | 1.14% | 8 |
| Feb 9, 2026 | 17,795.00 | 18,065.00 | 17,795.00 | 17,985.00 | 17,985.00 | 1.58% | 1,132 |
| Feb 6, 2026 | 17,705.00 | 17,705.00 | 17,705.00 | 17,705.00 | 17,705.00 | -0.53% | 3 |
| Feb 5, 2026 | 17,815.00 | 17,815.00 | 17,790.00 | 17,800.00 | 17,800.00 | 1.95% | 31 |
| Feb 4, 2026 | 17,460.00 | 17,460.00 | 17,460.00 | 17,460.00 | 17,460.00 | 1.01% | 1 |
| Feb 3, 2026 | 17,285.00 | 17,285.00 | 17,135.00 | 17,285.00 | 17,285.00 | -0.46% | 1,167 |
| Feb 2, 2026 | 17,365.00 | 17,365.00 | 17,365.00 | 17,365.00 | 17,365.00 | 0.40% | 1 |
| Jan 30, 2026 | 17,295.00 | 17,295.00 | 17,295.00 | 17,295.00 | 17,295.00 | 1.32% | - |
| Jan 29, 2026 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | - | - |
| Jan 28, 2026 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | 17,070.00 | 0.98% | 1 |
| Jan 27, 2026 | 16,815.00 | 16,905.00 | 16,815.00 | 16,905.00 | 16,905.00 | -0.15% | 5 |
| Jan 26, 2026 | 16,930.00 | 16,930.00 | 16,930.00 | 16,930.00 | 16,930.00 | 1.14% | 1 |
| Jan 23, 2026 | 16,740.00 | 16,740.00 | 16,740.00 | 16,740.00 | 16,740.00 | 0.75% | 1 |
| Jan 22, 2026 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | -0.06% | 1 |
| Jan 21, 2026 | 16,625.00 | 16,625.00 | 16,625.00 | 16,625.00 | 16,625.00 | - | 1 |
| Jan 20, 2026 | 16,495.00 | 16,745.00 | 16,465.00 | 16,625.00 | 16,625.00 | 1.16% | 28 |
| Jan 19, 2026 | 16,450.00 | 16,450.00 | 16,435.00 | 16,435.00 | 16,435.00 | 0.46% | 2 |
| Jan 16, 2026 | 16,450.00 | 16,450.00 | 16,360.00 | 16,360.00 | 16,360.00 | -0.09% | 7 |
| Jan 15, 2026 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 0.99% | 1 |
| Jan 14, 2026 | 16,245.00 | 16,255.00 | 16,215.00 | 16,215.00 | 16,215.00 | -0.03% | 6 |
| Jan 13, 2026 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 0.56% | 1 |
| Jan 12, 2026 | 16,130.00 | 16,130.00 | 16,130.00 | 16,130.00 | 16,130.00 | 0.19% | 1 |
| Jan 9, 2026 | 16,165.00 | 16,165.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.85% | 3 |
| Jan 8, 2026 | 16,265.00 | 16,265.00 | 15,965.00 | 15,965.00 | 15,965.00 | -2.53% | 113 |
| Jan 7, 2026 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 0.83% | 1 |
| Jan 6, 2026 | 16,365.00 | 16,365.00 | 16,245.00 | 16,245.00 | 16,245.00 | 0.22% | 8 |
| Jan 5, 2026 | 16,360.00 | 16,360.00 | 16,195.00 | 16,210.00 | 16,210.00 | -0.83% | 13 |
| Jan 2, 2026 | 16,450.00 | 16,450.00 | 16,345.00 | 16,345.00 | 16,345.00 | -0.18% | 5 |
| Dec 30, 2025 | 17,695.00 | 17,695.00 | 16,205.00 | 16,375.00 | 16,375.00 | -4.69% | 32 |
| Dec 29, 2025 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 17,180.00 | 3.00% | - |
| Dec 26, 2025 | 16,680.00 | 16,680.00 | 16,680.00 | 16,680.00 | 16,680.00 | 0.45% | 1 |
| Dec 24, 2025 | 16,615.00 | 16,615.00 | 16,605.00 | 16,605.00 | 16,605.00 | -0.06% | 16 |
| Dec 23, 2025 | 16,660.00 | 16,660.00 | 16,615.00 | 16,615.00 | 16,615.00 | -0.12% | 2 |
| Dec 22, 2025 | 16,685.00 | 16,685.00 | 16,610.00 | 16,635.00 | 16,635.00 | 0.64% | 7 |
| Dec 19, 2025 | 16,600.00 | 16,600.00 | 16,530.00 | 16,530.00 | 16,530.00 | 0.95% | 5 |
| Dec 18, 2025 | 16,660.00 | 16,660.00 | 16,375.00 | 16,375.00 | 16,375.00 | -0.85% | 59 |
| Dec 17, 2025 | 16,650.00 | 16,650.00 | 16,460.00 | 16,515.00 | 16,515.00 | 0.21% | 11 |
| Dec 16, 2025 | 16,675.00 | 16,675.00 | 16,480.00 | 16,480.00 | 16,480.00 | -1.23% | 8 |
| Dec 15, 2025 | 16,700.00 | 16,700.00 | 16,685.00 | 16,685.00 | 16,685.00 | -0.09% | 28 |
| Dec 12, 2025 | 16,540.00 | 16,700.00 | 16,540.00 | 16,700.00 | 16,700.00 | 2.20% | 19 |
| Dec 11, 2025 | 16,400.00 | 16,400.00 | 16,340.00 | 16,340.00 | 16,340.00 | -0.79% | 11 |
| Dec 10, 2025 | 16,545.00 | 16,545.00 | 16,470.00 | 16,470.00 | 16,470.00 | -0.15% | 2 |
| Dec 9, 2025 | 16,475.00 | 16,495.00 | 16,340.00 | 16,495.00 | 16,495.00 | 0.15% | 3 |
| Dec 8, 2025 | 16,470.00 | 16,470.00 | 16,470.00 | 16,470.00 | 16,470.00 | -0.81% | 1 |
| Dec 5, 2025 | 16,605.00 | 16,605.00 | 16,605.00 | 16,605.00 | 16,605.00 | 1.25% | 1 |
| Dec 4, 2025 | 16,580.00 | 16,580.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.91% | 5 |
| Dec 3, 2025 | 16,390.00 | 16,555.00 | 16,390.00 | 16,550.00 | 16,550.00 | 1.19% | 420 |