VI Focus KRX300 ETF (KRX:292730)
South Korea · Delayed Price · Currency is KRW 27,190
+755 (2.86%)
Oct 28, 2025, 4:47 PM KST
KRX:292730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 27,190.00 | 27,190.00 | 27,190.00 | 27,190.00 | - | - | 12 |
| Oct 27, 2025 | 27,000.00 | 27,190.00 | 26,905.00 | 27,190.00 | 27,190.00 | 2.86% | 49 |
| Oct 24, 2025 | 26,590.00 | 26,590.00 | 26,035.00 | 26,435.00 | 26,435.00 | 2.38% | 11 |
| Oct 23, 2025 | 26,705.00 | 26,705.00 | 25,580.00 | 25,820.00 | 25,820.00 | -0.42% | 3 |
| Oct 22, 2025 | 26,455.00 | 26,455.00 | 25,480.00 | 25,930.00 | 25,930.00 | 0.95% | 4 |
| Oct 21, 2025 | 26,445.00 | 26,445.00 | 25,685.00 | 25,685.00 | 25,685.00 | 0.04% | 11 |
| Oct 20, 2025 | 25,970.00 | 25,970.00 | 25,065.00 | 25,675.00 | 25,675.00 | 1.82% | 22 |
| Oct 17, 2025 | 25,820.00 | 25,820.00 | 24,925.00 | 25,215.00 | 25,215.00 | 0.58% | 3 |
| Oct 16, 2025 | 25,190.00 | 25,190.00 | 24,805.00 | 25,070.00 | 25,070.00 | 2.49% | 14 |
| Oct 15, 2025 | 24,615.00 | 24,615.00 | 23,960.00 | 24,460.00 | 24,460.00 | 2.34% | 5 |
| Oct 14, 2025 | 24,745.00 | 24,745.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.52% | 176 |
| Oct 13, 2025 | 25,165.00 | 25,165.00 | 23,855.00 | 24,025.00 | 24,025.00 | -1.68% | 50 |
| Oct 10, 2025 | 24,500.00 | 24,500.00 | 24,085.00 | 24,435.00 | 24,435.00 | 2.71% | 27 |
| Oct 2, 2025 | 23,775.00 | 23,975.00 | 23,555.00 | 23,790.00 | 23,790.00 | 3.05% | 117 |
| Oct 1, 2025 | 23,075.00 | 23,085.00 | 23,075.00 | 23,085.00 | 23,085.00 | 0.83% | 42 |
| Sep 30, 2025 | 23,635.00 | 23,635.00 | 22,895.00 | 22,895.00 | 22,895.00 | -0.24% | 2 |
| Sep 29, 2025 | 23,240.00 | 23,240.00 | 22,950.00 | 22,950.00 | 22,950.00 | 1.71% | 55 |
| Sep 26, 2025 | 23,815.00 | 23,815.00 | 22,565.00 | 22,565.00 | 22,565.00 | -2.42% | 42 |
| Sep 25, 2025 | 23,865.00 | 23,865.00 | 23,035.00 | 23,125.00 | 23,125.00 | -0.19% | 6 |
| Sep 24, 2025 | 23,960.00 | 23,960.00 | 22,975.00 | 23,170.00 | 23,170.00 | -0.41% | 77 |
| Sep 23, 2025 | 23,775.00 | 23,775.00 | 23,190.00 | 23,265.00 | 23,265.00 | 0.78% | 65 |
| Sep 22, 2025 | 23,485.00 | 23,485.00 | 23,085.00 | 23,085.00 | 23,085.00 | 1.23% | 38 |
| Sep 19, 2025 | 23,545.00 | 23,545.00 | 22,805.00 | 22,805.00 | 22,805.00 | -0.24% | 16 |
| Sep 18, 2025 | 23,295.00 | 23,295.00 | 22,625.00 | 22,860.00 | 22,860.00 | 1.06% | 9 |
| Sep 17, 2025 | 23,560.00 | 23,560.00 | 22,620.00 | 22,620.00 | 22,620.00 | -1.11% | 3 |
| Sep 16, 2025 | 22,875.00 | 22,875.00 | 22,810.00 | 22,875.00 | 22,875.00 | 1.71% | 15 |
| Sep 15, 2025 | 22,435.00 | 22,540.00 | 22,435.00 | 22,490.00 | 22,490.00 | 0.07% | 27 |
| Sep 12, 2025 | 22,155.00 | 22,475.00 | 22,145.00 | 22,475.00 | 22,475.00 | 2.70% | 188 |
| Sep 11, 2025 | 21,715.00 | 21,890.00 | 21,715.00 | 21,885.00 | 21,885.00 | 0.78% | 31 |
| Sep 10, 2025 | 21,930.00 | 21,930.00 | 21,455.00 | 21,715.00 | 21,715.00 | 1.97% | 38 |
| Sep 9, 2025 | 21,410.00 | 21,410.00 | 21,295.00 | 21,295.00 | 21,295.00 | 0.92% | 9 |
| Sep 8, 2025 | 21,715.00 | 21,715.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.07% | 2 |
| Sep 5, 2025 | 20,990.00 | 21,085.00 | 20,990.00 | 21,085.00 | 21,085.00 | 1.15% | 3 |
| Sep 4, 2025 | 21,500.00 | 21,500.00 | 20,840.00 | 20,845.00 | 20,845.00 | -0.14% | 104 |
| Sep 3, 2025 | 21,300.00 | 21,300.00 | 20,875.00 | 20,875.00 | 20,875.00 | 0.94% | 61 |
| Sep 2, 2025 | 21,180.00 | 21,180.00 | 20,645.00 | 20,680.00 | 20,680.00 | 0.56% | 8 |
| Sep 1, 2025 | 21,485.00 | 21,485.00 | 20,505.00 | 20,565.00 | 20,565.00 | -1.41% | 7 |
| Aug 29, 2025 | 21,635.00 | 21,635.00 | 20,860.00 | 20,860.00 | 20,860.00 | -0.69% | 54 |
| Aug 28, 2025 | 21,460.00 | 21,460.00 | 20,840.00 | 21,005.00 | 21,005.00 | 0.82% | 28 |
| Aug 27, 2025 | 21,540.00 | 21,540.00 | 20,835.00 | 20,835.00 | 20,835.00 | -0.38% | 3 |
| Aug 26, 2025 | 21,630.00 | 21,630.00 | 20,835.00 | 20,915.00 | 20,915.00 | -0.40% | 76 |
| Aug 25, 2025 | 21,340.00 | 21,340.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1.35% | 7 |
| Aug 22, 2025 | 21,180.00 | 21,180.00 | 20,720.00 | 20,720.00 | 20,720.00 | 0.75% | 28 |
| Aug 21, 2025 | 21,100.00 | 21,100.00 | 20,565.00 | 20,565.00 | 20,565.00 | 0.37% | 74 |
| Aug 20, 2025 | 21,240.00 | 21,240.00 | 20,270.00 | 20,490.00 | 20,490.00 | -0.65% | 2,996 |
| Aug 19, 2025 | 20,875.00 | 20,875.00 | 20,625.00 | 20,625.00 | 20,625.00 | -1.20% | 177 |
| Aug 18, 2025 | 21,810.00 | 21,810.00 | 20,875.00 | 20,875.00 | 20,875.00 | -1.42% | 32 |
| Aug 14, 2025 | 21,730.00 | 21,730.00 | 21,175.00 | 21,175.00 | 21,175.00 | 0.36% | 103 |
| Aug 13, 2025 | 21,610.00 | 21,610.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.55% | 2 |
| Aug 12, 2025 | 21,690.00 | 21,690.00 | 20,985.00 | 20,985.00 | 20,985.00 | -0.36% | 17 |