KB Asset Management Co., Ltd - Mid Small Cap High Dividend ETF Fund (KRX:281990)
South Korea · Delayed Price · Currency is KRW 18,480
+195 (1.07%)
Mar 12, 2026, 3:30 PM KST
KRX:281990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 18,460.00 | 18,480.00 | 18,270.00 | 18,480.00 | 18,480.00 | 1.07% | 954 |
| Mar 11, 2026 | 18,330.00 | 18,715.00 | 18,250.00 | 18,285.00 | 18,285.00 | 2.55% | 2,265 |
| Mar 10, 2026 | 18,125.00 | 18,130.00 | 17,730.00 | 17,830.00 | 17,830.00 | 1.31% | 5,216 |
| Mar 9, 2026 | 17,630.00 | 17,725.00 | 17,300.00 | 17,600.00 | 17,600.00 | -3.16% | 14,344 |
| Mar 6, 2026 | 17,930.00 | 18,215.00 | 17,800.00 | 18,175.00 | 18,175.00 | -0.08% | 24,147 |
| Mar 5, 2026 | 18,195.00 | 18,470.00 | 17,835.00 | 18,190.00 | 18,190.00 | 6.75% | 10,394 |
| Mar 4, 2026 | 19,065.00 | 19,065.00 | 16,830.00 | 17,040.00 | 17,040.00 | -11.04% | 17,971 |
| Mar 3, 2026 | 19,825.00 | 19,825.00 | 19,155.00 | 19,155.00 | 19,155.00 | -3.33% | 19,464 |
| Feb 27, 2026 | 20,055.00 | 20,055.00 | 19,730.00 | 19,815.00 | 19,815.00 | -0.53% | 5,391 |
| Feb 26, 2026 | 20,370.00 | 20,370.00 | 19,920.00 | 19,920.00 | 19,920.00 | -1.61% | 55,017 |
| Feb 25, 2026 | 20,120.00 | 20,440.00 | 19,925.00 | 20,245.00 | 20,245.00 | 1.81% | 16,446 |
| Feb 24, 2026 | 19,830.00 | 20,010.00 | 19,460.00 | 19,885.00 | 19,885.00 | 0.28% | 9,872 |
| Feb 23, 2026 | 20,060.00 | 20,070.00 | 19,780.00 | 19,830.00 | 19,830.00 | -0.70% | 10,739 |
| Feb 20, 2026 | 19,735.00 | 20,005.00 | 19,655.00 | 19,970.00 | 19,970.00 | 2.33% | 9,092 |
| Feb 19, 2026 | 19,525.00 | 19,610.00 | 19,335.00 | 19,515.00 | 19,515.00 | 1.72% | 5,136 |
| Feb 13, 2026 | 18,975.00 | 19,320.00 | 18,830.00 | 19,185.00 | 19,185.00 | 1.43% | 4,855 |
| Feb 12, 2026 | 18,800.00 | 18,980.00 | 18,680.00 | 18,915.00 | 18,915.00 | 2.02% | 2,490 |
| Feb 11, 2026 | 18,640.00 | 18,640.00 | 18,435.00 | 18,540.00 | 18,540.00 | 0.24% | 48,718 |
| Feb 10, 2026 | 18,325.00 | 18,525.00 | 18,145.00 | 18,495.00 | 18,495.00 | 2.44% | 122,177 |
| Feb 9, 2026 | 17,825.00 | 18,175.00 | 17,825.00 | 18,055.00 | 18,055.00 | 3.62% | 4,921 |
| Feb 6, 2026 | 17,235.00 | 17,570.00 | 16,960.00 | 17,425.00 | 17,425.00 | -2.30% | 7,307 |
| Feb 5, 2026 | 17,810.00 | 17,930.00 | 17,685.00 | 17,835.00 | 17,835.00 | -0.39% | 4,250 |
| Feb 4, 2026 | 17,640.00 | 17,945.00 | 17,495.00 | 17,905.00 | 17,905.00 | 2.26% | 6,689 |
| Feb 3, 2026 | 17,135.00 | 17,550.00 | 17,135.00 | 17,510.00 | 17,510.00 | 3.79% | 2,297 |
| Feb 2, 2026 | 17,405.00 | 17,405.00 | 16,710.00 | 16,870.00 | 16,870.00 | -3.79% | 8,735 |
| Jan 30, 2026 | 17,540.00 | 17,630.00 | 17,265.00 | 17,535.00 | 17,535.00 | -0.09% | 6,171 |
| Jan 29, 2026 | 17,200.00 | 17,575.00 | 16,840.00 | 17,550.00 | 17,550.00 | 2.54% | 7,981 |
| Jan 28, 2026 | 17,190.00 | 17,195.00 | 17,045.00 | 17,115.00 | 17,035.00 | 0.68% | 3,281 |
| Jan 27, 2026 | 17,055.00 | 17,090.00 | 16,860.00 | 17,000.00 | 16,920.54 | 0.95% | 7,371 |
| Jan 26, 2026 | 17,035.00 | 17,080.00 | 16,825.00 | 16,840.00 | 16,761.29 | -0.53% | 7,704 |
| Jan 23, 2026 | 16,945.00 | 17,050.00 | 16,850.00 | 16,930.00 | 16,850.86 | 0.59% | 6,919 |
| Jan 22, 2026 | 16,890.00 | 16,915.00 | 16,770.00 | 16,830.00 | 16,751.33 | 0.69% | 12,101 |
| Jan 21, 2026 | 16,715.00 | 16,770.00 | 16,480.00 | 16,715.00 | 16,636.87 | -0.09% | 3,978 |
| Jan 20, 2026 | 16,480.00 | 16,850.00 | 16,465.00 | 16,730.00 | 16,651.80 | 1.61% | 1,805 |
| Jan 19, 2026 | 16,530.00 | 16,570.00 | 16,410.00 | 16,465.00 | 16,388.04 | 0.06% | 3,149 |
| Jan 16, 2026 | 16,660.00 | 16,660.00 | 16,455.00 | 16,455.00 | 16,378.09 | -0.69% | 965 |
| Jan 15, 2026 | 16,375.00 | 16,585.00 | 16,375.00 | 16,570.00 | 16,492.55 | 1.35% | 9,765 |
| Jan 14, 2026 | 15,965.00 | 16,390.00 | 15,905.00 | 16,350.00 | 16,273.58 | 2.51% | 3,871 |
| Jan 13, 2026 | 15,970.00 | 15,990.00 | 15,805.00 | 15,950.00 | 15,875.45 | 1.46% | 5,099 |
| Jan 12, 2026 | 15,790.00 | 15,790.00 | 15,680.00 | 15,720.00 | 15,646.52 | 0.64% | 1,187 |
| Jan 9, 2026 | 15,485.00 | 15,620.00 | 15,485.00 | 15,620.00 | 15,546.99 | 1.66% | 944 |
| Jan 8, 2026 | 15,615.00 | 15,615.00 | 15,365.00 | 15,365.00 | 15,293.18 | -0.97% | 1,601 |
| Jan 7, 2026 | 15,725.00 | 15,740.00 | 15,475.00 | 15,515.00 | 15,442.48 | -0.61% | 5,766 |
| Jan 6, 2026 | 15,675.00 | 15,675.00 | 15,555.00 | 15,610.00 | 15,537.03 | 0.64% | 5,710 |
| Jan 5, 2026 | 15,540.00 | 15,610.00 | 15,420.00 | 15,510.00 | 15,437.50 | 0.39% | 3,763 |
| Jan 2, 2026 | 15,775.00 | 15,775.00 | 15,360.00 | 15,450.00 | 15,377.78 | -1.20% | 2,882 |
| Dec 30, 2025 | 15,765.00 | 15,765.00 | 15,610.00 | 15,637.00 | 15,563.91 | -0.24% | 555 |
| Dec 29, 2025 | 15,740.00 | 15,755.00 | 15,590.00 | 15,675.00 | 15,601.73 | -0.16% | 2,693 |
| Dec 26, 2025 | 16,040.00 | 16,040.00 | 15,700.00 | 15,700.00 | 15,626.61 | -1.44% | 4,571 |
| Dec 24, 2025 | 16,095.00 | 16,095.00 | 15,920.00 | 15,930.00 | 15,855.54 | -0.34% | 847 |