VI Focus ESG Leaders150 ETF (KRX:285690)
South Korea · Delayed Price · Currency is KRW 19,900
+780 (4.08%)
Last updated: Mar 18, 2026, 3:04 PM KST
KRX:285690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 19,590.00 | 19,900.00 | 19,590.00 | 19,900.00 | 19,900.00 | 4.08% | 27 |
| Mar 17, 2026 | 19,155.00 | 19,190.00 | 19,120.00 | 19,120.00 | 19,120.00 | 1.89% | 6 |
| Mar 16, 2026 | 18,750.00 | 18,765.00 | 18,690.00 | 18,765.00 | 18,765.00 | -0.16% | 7 |
| Mar 13, 2026 | 18,910.00 | 18,910.00 | 18,795.00 | 18,795.00 | 18,795.00 | -1.57% | 45 |
| Mar 12, 2026 | 18,970.00 | 19,095.00 | 18,970.00 | 19,095.00 | 19,095.00 | -0.47% | 2 |
| Mar 11, 2026 | 19,615.00 | 19,615.00 | 19,185.00 | 19,185.00 | 19,185.00 | 1.48% | 7 |
| Mar 10, 2026 | 18,850.00 | 19,000.00 | 18,820.00 | 18,905.00 | 18,905.00 | 3.36% | 38 |
| Mar 9, 2026 | 18,125.00 | 18,290.00 | 17,990.00 | 18,290.00 | 18,290.00 | -4.09% | 14 |
| Mar 6, 2026 | 18,640.00 | 19,155.00 | 18,640.00 | 19,070.00 | 19,070.00 | 1.14% | 2,657 |
| Mar 5, 2026 | 19,165.00 | 19,225.00 | 18,735.00 | 18,855.00 | 18,855.00 | 6.89% | 5,752 |
| Mar 4, 2026 | 18,925.00 | 18,925.00 | 17,640.00 | 17,640.00 | 17,640.00 | -12.67% | 108 |
| Mar 3, 2026 | 20,890.00 | 20,890.00 | 20,200.00 | 20,200.00 | 20,200.00 | -4.81% | 10 |
| Feb 27, 2026 | 21,375.00 | 21,375.00 | 21,160.00 | 21,220.00 | 21,220.00 | -1.21% | 14 |
| Feb 26, 2026 | 21,365.00 | 21,480.00 | 21,365.00 | 21,480.00 | 21,480.00 | 1.58% | 21 |
| Feb 25, 2026 | 21,170.00 | 21,250.00 | 21,145.00 | 21,145.00 | 21,145.00 | 1.34% | 79 |
| Feb 24, 2026 | 20,770.00 | 20,865.00 | 20,755.00 | 20,865.00 | 20,865.00 | 0.65% | 8 |
| Feb 23, 2026 | 21,120.00 | 21,120.00 | 20,730.00 | 20,730.00 | 20,730.00 | 0.75% | 107 |
| Feb 20, 2026 | 20,565.00 | 20,670.00 | 20,510.00 | 20,575.00 | 20,575.00 | 1.96% | 54 |
| Feb 19, 2026 | 20,175.00 | 20,180.00 | 20,175.00 | 20,180.00 | 20,180.00 | 2.70% | 21 |
| Feb 13, 2026 | 19,715.00 | 19,795.00 | 19,515.00 | 19,650.00 | 19,650.00 | -0.86% | 941 |
| Feb 12, 2026 | 19,710.00 | 19,820.00 | 19,480.00 | 19,820.00 | 19,820.00 | 2.51% | 1,247 |
| Feb 11, 2026 | 19,220.00 | 19,390.00 | 19,220.00 | 19,335.00 | 19,335.00 | 1.68% | 16 |
| Feb 10, 2026 | 19,015.00 | 19,070.00 | 18,885.00 | 19,015.00 | 19,015.00 | 1.47% | 13 |
| Feb 9, 2026 | 18,785.00 | 18,785.00 | 18,740.00 | 18,740.00 | 18,740.00 | 3.25% | 23 |
| Feb 6, 2026 | 17,845.00 | 18,150.00 | 17,735.00 | 18,150.00 | 18,150.00 | -1.31% | 22 |
| Feb 5, 2026 | 18,555.00 | 18,690.00 | 18,215.00 | 18,390.00 | 18,390.00 | -1.89% | 836 |
| Feb 4, 2026 | 18,505.00 | 18,745.00 | 18,505.00 | 18,745.00 | 18,745.00 | 2.74% | 1,309 |
| Feb 3, 2026 | 17,820.00 | 18,245.00 | 17,820.00 | 18,245.00 | 18,245.00 | 4.59% | 78 |
| Feb 2, 2026 | 18,030.00 | 18,030.00 | 17,340.00 | 17,445.00 | 17,445.00 | -3.91% | 31 |
| Jan 30, 2026 | 18,290.00 | 18,290.00 | 18,155.00 | 18,155.00 | 18,155.00 | -0.74% | 6 |
| Jan 29, 2026 | 18,035.00 | 18,290.00 | 18,035.00 | 18,290.00 | 18,290.00 | 1.41% | 54 |
| Jan 28, 2026 | 18,115.00 | 18,115.00 | 18,035.00 | 18,035.00 | 18,035.00 | 0.28% | 513 |
| Jan 27, 2026 | 17,740.00 | 17,985.00 | 17,740.00 | 17,985.00 | 17,985.00 | 1.52% | 523 |
| Jan 26, 2026 | 17,805.00 | 17,805.00 | 17,625.00 | 17,715.00 | 17,715.00 | -0.14% | 218 |
| Jan 23, 2026 | 17,600.00 | 17,805.00 | 17,600.00 | 17,740.00 | 17,740.00 | 0.80% | 750 |
| Jan 22, 2026 | 17,630.00 | 17,630.00 | 17,545.00 | 17,600.00 | 17,600.00 | 1.44% | 1,362 |
| Jan 21, 2026 | 17,295.00 | 17,350.00 | 17,060.00 | 17,350.00 | 17,350.00 | -0.89% | 67 |
| Jan 20, 2026 | 17,295.00 | 17,505.00 | 17,295.00 | 17,505.00 | 17,505.00 | 1.21% | 21 |
| Jan 19, 2026 | 17,130.00 | 17,295.00 | 17,015.00 | 17,295.00 | 17,295.00 | 0.96% | 744 |
| Jan 16, 2026 | 17,020.00 | 17,130.00 | 17,005.00 | 17,130.00 | 17,130.00 | 0.38% | 1,408 |
| Jan 15, 2026 | 16,975.00 | 17,065.00 | 16,965.00 | 17,065.00 | 17,065.00 | 0.53% | 94 |
| Jan 14, 2026 | 16,805.00 | 16,975.00 | 16,805.00 | 16,975.00 | 16,975.00 | 0.71% | 763 |
| Jan 13, 2026 | 16,700.00 | 16,855.00 | 16,700.00 | 16,855.00 | 16,855.00 | 2.74% | 1,386 |
| Jan 12, 2026 | 16,370.00 | 16,405.00 | 16,370.00 | 16,405.00 | 16,405.00 | 1.67% | 3 |
| Jan 9, 2026 | 16,135.00 | 16,135.00 | 16,135.00 | 16,135.00 | 16,135.00 | 0.06% | - |
| Jan 8, 2026 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | - | - |
| Jan 7, 2026 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | -0.65% | 1 |
| Jan 6, 2026 | 16,230.00 | 16,230.00 | 16,230.00 | 16,230.00 | 16,230.00 | 1.03% | 1 |
| Jan 5, 2026 | 15,935.00 | 16,065.00 | 15,935.00 | 16,065.00 | 16,065.00 | 1.07% | 757 |
| Jan 2, 2026 | 15,695.00 | 15,895.00 | 15,695.00 | 15,895.00 | 15,895.00 | 0.82% | 1,468 |