BNP Paribas BNPP Smart KRX300 ETF (KRX:292500)
South Korea · Delayed Price · Currency is KRW 50,730
+310 (0.61%)
At close: Sep 23, 2026
KRX:292500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51,035.00 | 51,120.00 | 50,730.00 | 50,730.00 | - | 0.61% | 17 |
| Sep 22, 2026 | 51,425.00 | 51,470.00 | 50,270.00 | 50,420.00 | 50,420.00 | 0.51% | 152 |
| Sep 21, 2026 | 50,335.00 | 50,440.00 | 50,130.00 | 50,165.00 | 50,165.00 | 1.92% | 8,092 |
| Sep 18, 2026 | 49,130.00 | 49,390.00 | 49,130.00 | 49,220.00 | 49,220.00 | 1.62% | 39 |
| Sep 17, 2026 | 48,190.00 | 48,435.00 | 48,055.00 | 48,435.00 | 48,435.00 | 1.82% | 6 |
| Sep 16, 2026 | 47,570.00 | 47,570.00 | 47,570.00 | 47,570.00 | 47,570.00 | 0.87% | 1 |
| Sep 15, 2026 | 47,915.00 | 47,915.00 | 47,160.00 | 47,160.00 | 47,160.00 | -1.04% | 14 |
| Sep 14, 2026 | 47,655.00 | 47,655.00 | 47,655.00 | 47,655.00 | 47,655.00 | -3.24% | 1 |
| Sep 11, 2026 | 49,035.00 | 49,250.00 | 48,925.00 | 49,250.00 | 49,250.00 | -1.62% | 119 |
| Sep 10, 2026 | 50,400.00 | 50,400.00 | 49,545.00 | 50,060.00 | 50,060.00 | -0.74% | 22 |
| Sep 9, 2026 | 50,435.00 | 50,435.00 | 50,435.00 | 50,435.00 | 50,435.00 | 1.04% | 1 |
| Sep 8, 2026 | 50,430.00 | 51,410.00 | 49,915.00 | 49,915.00 | 49,915.00 | -0.71% | 51 |
| Sep 7, 2026 | 49,400.00 | 50,270.00 | 49,270.00 | 50,270.00 | 50,270.00 | 5.09% | 55 |
| Sep 4, 2026 | 47,545.00 | 48,035.00 | 47,465.00 | 47,835.00 | 47,835.00 | 2.02% | 12,036 |
| Sep 3, 2026 | 46,650.00 | 46,890.00 | 46,380.00 | 46,890.00 | 46,890.00 | 0.50% | 54 |
| Sep 2, 2026 | 47,320.00 | 47,505.00 | 46,655.00 | 46,655.00 | 46,655.00 | -4.32% | 69 |
| Sep 1, 2026 | 48,570.00 | 48,905.00 | 48,470.00 | 48,760.00 | 48,760.00 | 0.71% | 193 |
| Aug 31, 2026 | 46,965.00 | 48,415.00 | 46,965.00 | 48,415.00 | 48,415.00 | -0.29% | 25 |
| Aug 28, 2026 | 49,055.00 | 49,055.00 | 48,500.00 | 48,555.00 | 48,555.00 | -1.18% | 17 |
| Aug 27, 2026 | 49,915.00 | 49,915.00 | 48,930.00 | 49,135.00 | 49,135.00 | 0.65% | 30 |
| Aug 26, 2026 | 49,210.00 | 49,210.00 | 48,625.00 | 48,820.00 | 48,820.00 | 1.79% | 50 |
| Aug 25, 2026 | 46,810.00 | 47,960.00 | 46,305.00 | 47,960.00 | 47,960.00 | 0.28% | 29 |
| Aug 24, 2026 | 49,515.00 | 49,515.00 | 47,780.00 | 47,825.00 | 47,825.00 | -3.42% | 98 |
| Aug 21, 2026 | 49,555.00 | 49,840.00 | 49,520.00 | 49,520.00 | 49,520.00 | 1.30% | 12 |
| Aug 20, 2026 | 47,210.00 | 49,320.00 | 47,210.00 | 48,885.00 | 48,885.00 | 6.35% | 97 |
| Aug 19, 2026 | 46,665.00 | 46,740.00 | 45,745.00 | 45,965.00 | 45,965.00 | -5.99% | 10,059 |
| Aug 18, 2026 | 49,250.00 | 49,545.00 | 48,815.00 | 48,895.00 | 48,895.00 | -1.64% | 180 |
| Aug 14, 2026 | 49,750.00 | 49,760.00 | 49,010.00 | 49,710.00 | 49,710.00 | 1.43% | 394 |
| Aug 13, 2026 | 48,895.00 | 49,095.00 | 48,160.00 | 49,010.00 | 49,010.00 | 4.51% | 77 |
| Aug 12, 2026 | 46,400.00 | 47,255.00 | 46,400.00 | 46,895.00 | 46,895.00 | 3.80% | 127 |
| Aug 11, 2026 | 44,135.00 | 45,380.00 | 44,060.00 | 45,180.00 | 45,180.00 | 2.17% | 35 |
| Aug 10, 2026 | 44,500.00 | 44,730.00 | 44,220.00 | 44,220.00 | 44,220.00 | - | 68 |
| Aug 7, 2026 | 44,915.00 | 44,915.00 | 44,220.00 | 44,220.00 | 44,220.00 | -1.05% | 202 |
| Aug 6, 2026 | 45,375.00 | 45,375.00 | 44,690.00 | 44,690.00 | 44,690.00 | -5.47% | 79 |
| Aug 5, 2026 | 47,050.00 | 47,590.00 | 47,050.00 | 47,275.00 | 47,275.00 | 6.38% | 127 |
| Aug 4, 2026 | 45,570.00 | 45,730.00 | 43,640.00 | 44,440.00 | 44,440.00 | -0.30% | 3,186 |
| Aug 3, 2026 | 44,920.00 | 45,175.00 | 44,440.00 | 44,575.00 | 44,575.00 | -8.61% | 268 |
| Jul 31, 2026 | 45,385.00 | 48,775.00 | 45,105.00 | 48,775.00 | 48,775.00 | 23.90% | 7,399 |
| Jul 30, 2026 | 39,770.00 | 42,110.00 | 39,365.00 | 39,365.00 | 39,365.00 | 0.19% | 1,061 |
| Jul 29, 2026 | 43,455.00 | 43,970.00 | 38,620.00 | 39,330.00 | 39,290.00 | -8.08% | 421 |
| Jul 28, 2026 | 44,510.00 | 44,750.00 | 42,785.00 | 42,785.00 | 42,741.49 | -11.19% | 749 |
| Jul 27, 2026 | 48,270.00 | 48,375.00 | 47,175.00 | 48,175.00 | 48,126.00 | -1.06% | 328 |
| Jul 24, 2026 | 49,475.00 | 49,475.00 | 48,690.00 | 48,690.00 | 48,640.48 | -3.87% | 71 |
| Jul 23, 2026 | 50,330.00 | 50,720.00 | 50,225.00 | 50,650.00 | 50,598.49 | 3.79% | 341 |
| Jul 22, 2026 | 51,290.00 | 51,460.00 | 48,800.00 | 48,800.00 | 48,750.37 | 0.24% | 119 |
| Jul 21, 2026 | 46,770.00 | 48,720.00 | 46,770.00 | 48,685.00 | 48,635.49 | 3.99% | 109 |
| Jul 20, 2026 | 47,235.00 | 48,790.00 | 46,540.00 | 46,815.00 | 46,767.39 | -3.90% | 5,316 |
| Jul 16, 2026 | 50,270.00 | 50,270.00 | 48,635.00 | 48,715.00 | 48,665.46 | -7.59% | 143 |
| Jul 15, 2026 | 52,570.00 | 53,410.00 | 52,295.00 | 52,715.00 | 52,661.39 | 6.82% | 6,106 |
| Jul 14, 2026 | 49,115.00 | 50,110.00 | 46,705.00 | 49,350.00 | 49,299.81 | 0.48% | 932 |