BNP Paribas BNPP Smart KRX300 ETF (KRX:292500)
South Korea · Delayed Price · Currency is KRW 57,935
+1,930 (3.45%)
Last updated: May 26, 2026, 2:11 PM KST
KRX:292500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 56,190.00 | 56,310.00 | 55,920.00 | 56,005.00 | 56,005.00 | 0.04% | 223 |
| May 21, 2026 | 53,410.00 | 55,985.00 | 53,410.00 | 55,985.00 | 55,985.00 | 8.81% | 853 |
| May 20, 2026 | 52,100.00 | 52,100.00 | 50,495.00 | 51,450.00 | 51,450.00 | -1.39% | 7,292 |
| May 19, 2026 | 52,640.00 | 53,005.00 | 51,280.00 | 52,175.00 | 52,175.00 | -2.75% | 503 |
| May 18, 2026 | 52,235.00 | 54,550.00 | 51,525.00 | 53,650.00 | 53,650.00 | 0.28% | 938 |
| May 15, 2026 | 56,640.00 | 57,375.00 | 52,550.00 | 53,500.00 | 53,500.00 | -5.28% | 567 |
| May 14, 2026 | 56,440.00 | 57,005.00 | 56,100.00 | 56,480.00 | 56,480.00 | 1.14% | 758 |
| May 13, 2026 | 53,120.00 | 55,845.00 | 52,735.00 | 55,845.00 | 55,845.00 | 2.44% | 1,142 |
| May 12, 2026 | 56,740.00 | 56,740.00 | 53,300.00 | 54,515.00 | 54,515.00 | -2.14% | 7,304 |
| May 11, 2026 | 55,035.00 | 56,235.00 | 54,975.00 | 55,705.00 | 55,705.00 | 5.11% | 10,120 |
| May 8, 2026 | 51,830.00 | 52,995.00 | 51,815.00 | 52,995.00 | 52,995.00 | 0.37% | 373 |
| May 7, 2026 | 52,640.00 | 52,920.00 | 51,375.00 | 52,800.00 | 52,800.00 | 1.13% | 1,724 |
| May 6, 2026 | 50,855.00 | 52,245.00 | 50,585.00 | 52,210.00 | 52,210.00 | 7.89% | 217 |
| May 4, 2026 | 47,185.00 | 48,400.00 | 47,080.00 | 48,390.00 | 48,390.00 | 4.29% | 224 |
| Apr 30, 2026 | 46,985.00 | 47,140.00 | 46,400.00 | 46,400.00 | 46,400.00 | -0.26% | 441 |
| Apr 29, 2026 | 46,240.00 | 46,735.00 | 46,130.00 | 46,520.00 | 46,520.00 | 0.40% | 348 |
| Apr 28, 2026 | 46,530.00 | 47,030.00 | 46,530.00 | 46,535.00 | 46,335.00 | 0.01% | 185 |
| Apr 27, 2026 | 45,835.00 | 46,630.00 | 45,835.00 | 46,530.00 | 46,330.02 | 3.26% | 148 |
| Apr 24, 2026 | 45,405.00 | 45,500.00 | 44,950.00 | 45,060.00 | 44,866.34 | -0.65% | 141 |
| Apr 23, 2026 | 45,540.00 | 45,950.00 | 45,355.00 | 45,355.00 | 45,160.07 | 1.05% | 1,180 |
| Apr 22, 2026 | 44,805.00 | 44,910.00 | 44,385.00 | 44,885.00 | 44,692.09 | 0.16% | 143 |
| Apr 21, 2026 | 44,390.00 | 44,815.00 | 44,380.00 | 44,815.00 | 44,622.39 | 2.38% | 100 |
| Apr 20, 2026 | 43,720.00 | 44,025.00 | 43,680.00 | 43,775.00 | 43,586.86 | 0.70% | 57 |
| Apr 17, 2026 | 43,580.00 | 43,680.00 | 43,310.00 | 43,470.00 | 43,283.17 | 0.09% | 129 |
| Apr 16, 2026 | 43,225.00 | 43,490.00 | 43,165.00 | 43,430.00 | 43,243.34 | 1.04% | 438 |
| Apr 15, 2026 | 43,110.00 | 43,410.00 | 42,985.00 | 42,985.00 | 42,800.26 | 2.70% | 600 |
| Apr 14, 2026 | 42,080.00 | 42,170.00 | 41,805.00 | 41,855.00 | 41,675.11 | 3.09% | 72 |
| Apr 13, 2026 | 40,285.00 | 40,690.00 | 40,285.00 | 40,600.00 | 40,425.51 | -1.29% | 99 |
| Apr 10, 2026 | 41,455.00 | 41,455.00 | 41,130.00 | 41,130.00 | 40,953.23 | 1.90% | 10 |
| Apr 9, 2026 | 40,975.00 | 40,975.00 | 40,365.00 | 40,365.00 | 40,191.52 | -2.12% | 2,942 |
| Apr 8, 2026 | 40,730.00 | 41,550.00 | 40,535.00 | 41,240.00 | 41,062.76 | 7.38% | 597 |
| Apr 7, 2026 | 38,760.00 | 39,070.00 | 37,955.00 | 38,405.00 | 38,239.94 | 1.60% | 638 |
| Apr 6, 2026 | 37,835.00 | 38,295.00 | 37,725.00 | 37,800.00 | 37,637.54 | 0.69% | 216 |
| Apr 3, 2026 | 37,667.00 | 37,667.00 | 37,090.00 | 37,540.00 | 37,378.66 | 3.63% | 1,767 |
| Apr 2, 2026 | 38,930.00 | 38,930.00 | 36,085.00 | 36,225.00 | 36,069.31 | -5.43% | 54,545 |
| Apr 1, 2026 | 37,365.00 | 38,512.00 | 37,070.00 | 38,305.00 | 38,140.37 | 9.19% | 4,246 |
| Mar 31, 2026 | 35,645.00 | 36,085.00 | 35,080.00 | 35,080.00 | 34,929.23 | -4.58% | 15,217 |
| Mar 30, 2026 | 36,240.00 | 36,865.00 | 35,900.00 | 36,765.00 | 36,606.99 | -3.19% | 401 |
| Mar 27, 2026 | 36,870.00 | 38,110.00 | 36,495.00 | 37,975.00 | 37,811.79 | -0.24% | 1,038 |
| Mar 26, 2026 | 39,245.00 | 39,245.00 | 38,055.00 | 38,065.00 | 37,901.40 | -3.73% | 430 |
| Mar 25, 2026 | 39,800.00 | 40,120.00 | 39,540.00 | 39,540.00 | 39,370.06 | 1.78% | 901 |
| Mar 24, 2026 | 39,055.00 | 39,150.00 | 38,200.00 | 38,850.00 | 38,683.03 | 3.13% | 592 |
| Mar 23, 2026 | 38,975.00 | 38,975.00 | 37,660.00 | 37,670.00 | 37,508.10 | -6.91% | 2,735 |
| Mar 20, 2026 | 40,795.00 | 40,795.00 | 40,245.00 | 40,465.00 | 40,291.09 | 0.38% | 1,348 |
| Mar 19, 2026 | 40,380.00 | 40,965.00 | 40,095.00 | 40,310.00 | 40,136.75 | -3.22% | 6,246 |
| Mar 18, 2026 | 40,415.00 | 41,650.00 | 40,415.00 | 41,650.00 | 41,470.99 | 5.98% | 1,255 |
| Mar 17, 2026 | 39,885.00 | 40,035.00 | 39,300.00 | 39,300.00 | 39,131.09 | 1.48% | 1,215 |
| Mar 16, 2026 | 38,450.00 | 38,725.00 | 37,975.00 | 38,725.00 | 38,558.57 | 2.00% | 6,444 |
| Mar 13, 2026 | 37,720.00 | 38,450.00 | 37,515.00 | 37,965.00 | 37,801.83 | -1.80% | 743 |
| Mar 12, 2026 | 38,785.00 | 39,015.00 | 38,460.00 | 38,660.00 | 38,493.85 | -1.24% | 254 |