KB Asset Management Co., Ltd - Mid Small Cap High Dividend ETF Fund (KRX:281990)
South Korea · Delayed Price · Currency is KRW 17,480
-230 (-1.30%)
Sep 23, 2026, 3:16 PM KST
KRX:281990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,660.00 | 17,660.00 | 17,480.00 | 17,480.00 | - | -1.30% | 421 |
| Sep 22, 2026 | 17,680.00 | 17,800.00 | 17,540.00 | 17,710.00 | 17,710.00 | 0.63% | 1,192 |
| Sep 21, 2026 | 17,575.00 | 17,725.00 | 17,575.00 | 17,600.00 | 17,600.00 | -0.14% | 42 |
| Sep 18, 2026 | 17,820.00 | 17,820.00 | 17,625.00 | 17,625.00 | 17,625.00 | -0.25% | 314 |
| Sep 17, 2026 | 17,605.00 | 17,775.00 | 17,605.00 | 17,670.00 | 17,670.00 | 0.03% | 121 |
| Sep 16, 2026 | 17,760.00 | 17,760.00 | 17,645.00 | 17,665.00 | 17,665.00 | -0.53% | 92 |
| Sep 15, 2026 | 17,960.00 | 17,985.00 | 17,760.00 | 17,760.00 | 17,760.00 | -1.36% | 171 |
| Sep 14, 2026 | 17,855.00 | 18,065.00 | 17,825.00 | 18,005.00 | 18,005.00 | 0.64% | 453 |
| Sep 11, 2026 | 17,775.00 | 17,995.00 | 17,775.00 | 17,890.00 | 17,890.00 | 0.03% | 408 |
| Sep 10, 2026 | 17,840.00 | 17,915.00 | 17,615.00 | 17,885.00 | 17,885.00 | 0.62% | 670 |
| Sep 9, 2026 | 17,785.00 | 17,890.00 | 17,725.00 | 17,775.00 | 17,775.00 | -0.75% | 482 |
| Sep 8, 2026 | 18,090.00 | 18,090.00 | 17,845.00 | 17,910.00 | 17,910.00 | 0.56% | 945 |
| Sep 7, 2026 | 17,820.00 | 17,855.00 | 17,750.00 | 17,810.00 | 17,810.00 | -0.03% | 169 |
| Sep 4, 2026 | 17,945.00 | 17,970.00 | 17,730.00 | 17,815.00 | 17,815.00 | -0.06% | 208 |
| Sep 3, 2026 | 17,690.00 | 18,055.00 | 17,690.00 | 17,825.00 | 17,825.00 | 0.03% | 1,116 |
| Sep 2, 2026 | 17,840.00 | 17,840.00 | 17,675.00 | 17,820.00 | 17,820.00 | -0.78% | 242 |
| Sep 1, 2026 | 17,930.00 | 18,010.00 | 17,835.00 | 17,960.00 | 17,960.00 | 0.79% | 289 |
| Aug 31, 2026 | 17,830.00 | 17,870.00 | 17,690.00 | 17,820.00 | 17,820.00 | -0.81% | 895 |
| Aug 28, 2026 | 17,695.00 | 17,965.00 | 17,540.00 | 17,965.00 | 17,965.00 | 1.70% | 4,204 |
| Aug 27, 2026 | 18,035.00 | 18,035.00 | 17,655.00 | 17,665.00 | 17,665.00 | -1.37% | 100 |
| Aug 26, 2026 | 17,670.00 | 17,910.00 | 17,670.00 | 17,910.00 | 17,910.00 | 1.36% | 54 |
| Aug 25, 2026 | 17,585.00 | 17,720.00 | 17,515.00 | 17,670.00 | 17,670.00 | -0.08% | 64 |
| Aug 24, 2026 | 17,465.00 | 17,685.00 | 17,345.00 | 17,685.00 | 17,685.00 | 2.23% | 1,893 |
| Aug 21, 2026 | 17,135.00 | 17,370.00 | 17,135.00 | 17,300.00 | 17,300.00 | -0.40% | 615 |
| Aug 20, 2026 | 17,540.00 | 17,655.00 | 17,370.00 | 17,370.00 | 17,370.00 | -0.97% | 220 |
| Aug 19, 2026 | 17,695.00 | 17,695.00 | 17,385.00 | 17,540.00 | 17,540.00 | -1.49% | 275 |
| Aug 18, 2026 | 18,305.00 | 18,305.00 | 17,790.00 | 17,805.00 | 17,805.00 | -1.93% | 431 |
| Aug 14, 2026 | 17,870.00 | 18,155.00 | 17,870.00 | 18,155.00 | 18,155.00 | 2.34% | 245 |
| Aug 13, 2026 | 17,910.00 | 17,950.00 | 17,705.00 | 17,740.00 | 17,740.00 | -0.95% | 871 |
| Aug 12, 2026 | 18,080.00 | 18,080.00 | 17,850.00 | 17,910.00 | 17,910.00 | -0.94% | 261 |
| Aug 11, 2026 | 18,030.00 | 18,165.00 | 17,865.00 | 18,080.00 | 18,080.00 | 0.84% | 431 |
| Aug 10, 2026 | 17,920.00 | 17,960.00 | 17,765.00 | 17,930.00 | 17,930.00 | 0.25% | 496 |
| Aug 7, 2026 | 17,850.00 | 17,940.00 | 17,700.00 | 17,885.00 | 17,885.00 | 0.73% | 683 |
| Aug 6, 2026 | 17,545.00 | 17,755.00 | 17,470.00 | 17,755.00 | 17,755.00 | 1.60% | 118 |
| Aug 5, 2026 | 17,425.00 | 17,490.00 | 17,370.00 | 17,475.00 | 17,475.00 | 1.54% | 158 |
| Aug 4, 2026 | 16,750.00 | 17,210.00 | 16,750.00 | 17,210.00 | 17,210.00 | 2.75% | 2,231 |
| Aug 3, 2026 | 17,225.00 | 17,225.00 | 16,750.00 | 16,750.00 | 16,750.00 | -2.45% | 198 |
| Jul 31, 2026 | 16,925.00 | 17,310.00 | 16,880.00 | 17,170.00 | 17,170.00 | 2.26% | 1,166 |
| Jul 30, 2026 | 17,080.00 | 17,295.00 | 16,790.00 | 16,790.00 | 16,790.00 | -0.89% | 69 |
| Jul 29, 2026 | 17,135.00 | 17,390.00 | 16,430.00 | 16,972.00 | 16,940.00 | -0.16% | 1,126 |
| Jul 28, 2026 | 17,510.00 | 17,510.00 | 17,000.00 | 17,000.00 | 16,967.95 | -3.66% | 1,614 |
| Jul 27, 2026 | 17,680.00 | 17,845.00 | 17,560.00 | 17,645.00 | 17,611.73 | 0.26% | 893 |
| Jul 24, 2026 | 17,735.00 | 17,885.00 | 17,550.00 | 17,600.00 | 17,566.82 | 0.26% | 192 |
| Jul 23, 2026 | 17,370.00 | 17,630.00 | 17,370.00 | 17,555.00 | 17,521.90 | 2.39% | 241 |
| Jul 22, 2026 | 17,360.00 | 17,395.00 | 17,145.00 | 17,145.00 | 17,112.67 | 0.56% | 287 |
| Jul 21, 2026 | 16,815.00 | 17,150.00 | 16,765.00 | 17,050.00 | 17,017.85 | -0.29% | 672 |
| Jul 20, 2026 | 17,180.00 | 17,230.00 | 16,950.00 | 17,100.00 | 17,067.76 | -0.87% | 628 |
| Jul 16, 2026 | 17,430.00 | 17,460.00 | 17,150.00 | 17,250.00 | 17,217.48 | 0.09% | 114 |
| Jul 15, 2026 | 17,470.00 | 17,500.00 | 17,225.00 | 17,235.00 | 17,202.50 | 0.50% | 2,557 |
| Jul 14, 2026 | 17,430.00 | 17,430.00 | 17,025.00 | 17,150.00 | 17,117.66 | -0.58% | 525 |