VI Focus ESG Leaders150 ETF (KRX:285690)
South Korea · Delayed Price · Currency is KRW 21,505
-180 (-0.83%)
Sep 23, 2026, 3:04 PM KST
KRX:285690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,755.00 | 21,755.00 | 21,505.00 | 21,505.00 | - | -0.83% | 6 |
| Sep 22, 2026 | 21,685.00 | 21,685.00 | 21,685.00 | 21,685.00 | 21,685.00 | 0.70% | 1 |
| Sep 21, 2026 | 21,535.00 | 21,535.00 | 21,535.00 | 21,535.00 | 21,535.00 | 0.09% | 2 |
| Sep 18, 2026 | 21,460.00 | 21,515.00 | 21,455.00 | 21,515.00 | 21,515.00 | 0.94% | 21 |
| Sep 16, 2026 | 21,315.00 | 21,315.00 | 21,315.00 | 21,315.00 | 21,315.00 | - | - |
| Sep 15, 2026 | 21,315.00 | 21,315.00 | 21,315.00 | 21,315.00 | 21,315.00 | -0.75% | 1 |
| Sep 14, 2026 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | -1.76% | 1 |
| Sep 11, 2026 | 21,730.00 | 21,860.00 | 21,730.00 | 21,860.00 | 21,860.00 | -0.73% | 2 |
| Sep 10, 2026 | 22,020.00 | 22,020.00 | 22,020.00 | 22,020.00 | 22,020.00 | - | - |
| Sep 9, 2026 | 22,020.00 | 22,020.00 | 22,020.00 | 22,020.00 | 22,020.00 | 0.57% | 1 |
| Sep 8, 2026 | 21,895.00 | 21,895.00 | 21,895.00 | 21,895.00 | 21,895.00 | -0.05% | - |
| Sep 7, 2026 | 21,905.00 | 21,905.00 | 21,905.00 | 21,905.00 | 21,905.00 | 1.37% | 4 |
| Sep 4, 2026 | 21,610.00 | 21,610.00 | 21,610.00 | 21,610.00 | 21,610.00 | 0.91% | 1 |
| Sep 3, 2026 | 21,235.00 | 21,415.00 | 21,235.00 | 21,415.00 | 21,415.00 | 1.54% | 3 |
| Sep 2, 2026 | 21,340.00 | 21,340.00 | 21,090.00 | 21,090.00 | 21,090.00 | -4.38% | 5 |
| Sep 1, 2026 | 22,055.00 | 22,055.00 | 22,055.00 | 22,055.00 | 22,055.00 | 0.57% | 1 |
| Aug 31, 2026 | 21,930.00 | 21,930.00 | 21,930.00 | 21,930.00 | 21,930.00 | -0.05% | 1 |
| Aug 28, 2026 | 21,795.00 | 21,940.00 | 21,795.00 | 21,940.00 | 21,940.00 | 0.67% | 14 |
| Aug 27, 2026 | 21,930.00 | 21,930.00 | 21,795.00 | 21,795.00 | 21,795.00 | -0.02% | 3 |
| Aug 26, 2026 | 21,390.00 | 21,800.00 | 21,390.00 | 21,800.00 | 21,800.00 | 1.73% | 4 |
| Aug 25, 2026 | 21,210.00 | 21,430.00 | 21,210.00 | 21,430.00 | 21,430.00 | 0.85% | 2 |
| Aug 24, 2026 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 0.64% | 15 |
| Aug 21, 2026 | 20,960.00 | 21,255.00 | 20,960.00 | 21,115.00 | 21,115.00 | -1.97% | 106 |
| Aug 20, 2026 | 21,555.00 | 21,680.00 | 21,540.00 | 21,540.00 | 21,540.00 | 1.92% | 113 |
| Aug 19, 2026 | 20,800.00 | 21,135.00 | 20,800.00 | 21,135.00 | 21,135.00 | -2.89% | 2 |
| Aug 18, 2026 | 22,240.00 | 22,400.00 | 21,765.00 | 21,765.00 | 21,765.00 | -2.20% | 9 |
| Aug 14, 2026 | 22,180.00 | 22,255.00 | 22,090.00 | 22,255.00 | 22,255.00 | 1.53% | 17 |
| Aug 13, 2026 | 21,710.00 | 21,920.00 | 21,710.00 | 21,920.00 | 21,920.00 | 2.41% | 2 |
| Aug 12, 2026 | 21,455.00 | 21,455.00 | 21,405.00 | 21,405.00 | 21,405.00 | 1.37% | 5 |
| Aug 11, 2026 | 21,150.00 | 21,180.00 | 21,115.00 | 21,115.00 | 21,115.00 | 0.98% | 3 |
| Aug 10, 2026 | 20,910.00 | 20,910.00 | 20,910.00 | 20,910.00 | 20,910.00 | -0.52% | 11 |
| Aug 7, 2026 | 21,020.00 | 21,020.00 | 21,020.00 | 21,020.00 | 21,020.00 | 1.33% | 1 |
| Aug 6, 2026 | 20,745.00 | 20,745.00 | 20,745.00 | 20,745.00 | 20,745.00 | -1.64% | 1 |
| Aug 5, 2026 | 20,955.00 | 21,090.00 | 20,955.00 | 21,090.00 | 21,090.00 | 4.15% | 16 |
| Aug 4, 2026 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 1.99% | 1 |
| Aug 3, 2026 | 19,635.00 | 19,855.00 | 19,635.00 | 19,855.00 | 19,855.00 | -1.05% | 2 |
| Jul 31, 2026 | 19,675.00 | 20,065.00 | 19,675.00 | 20,065.00 | 20,065.00 | 8.02% | 2 |
| Jul 30, 2026 | 18,300.00 | 18,575.00 | 18,300.00 | 18,575.00 | 18,575.00 | 1.50% | 3 |
| Jul 29, 2026 | 19,395.00 | 19,395.00 | 18,025.00 | 18,300.00 | 18,300.00 | -5.65% | 119 |
| Jul 28, 2026 | 19,820.00 | 19,820.00 | 19,190.00 | 19,395.00 | 19,395.00 | -7.29% | 53 |
| Jul 27, 2026 | 21,210.00 | 21,210.00 | 20,920.00 | 20,920.00 | 20,920.00 | -1.41% | 2 |
| Jul 24, 2026 | 21,110.00 | 21,300.00 | 21,110.00 | 21,220.00 | 21,220.00 | -2.66% | 45 |
| Jul 23, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 4.41% | 1 |
| Jul 22, 2026 | 20,880.00 | 20,880.00 | 20,880.00 | 20,880.00 | 20,880.00 | 1.70% | 1 |
| Jul 21, 2026 | 20,035.00 | 20,530.00 | 20,035.00 | 20,530.00 | 20,530.00 | 2.47% | 2 |
| Jul 20, 2026 | 20,415.00 | 20,430.00 | 20,035.00 | 20,035.00 | 20,035.00 | -5.00% | 14 |
| Jul 16, 2026 | 20,905.00 | 21,090.00 | 20,905.00 | 21,090.00 | 21,090.00 | -2.47% | 11 |
| Jul 15, 2026 | 21,475.00 | 21,625.00 | 21,475.00 | 21,625.00 | 21,625.00 | 5.28% | 2 |
| Jul 14, 2026 | 20,905.00 | 20,905.00 | 20,540.00 | 20,540.00 | 20,540.00 | -1.75% | 2 |
| Jul 13, 2026 | 21,820.00 | 21,820.00 | 20,905.00 | 20,905.00 | 20,905.00 | -4.19% | 26 |