BNP Paribas BNPP SMART 200 Total Return ETF (KRX:295040)
South Korea · Delayed Price · Currency is KRW 42,420
+465 (1.11%)
At close: Sep 23, 2026
KRX:295040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 42,825.00 | 42,845.00 | 41,980.00 | 42,245.00 | - | 0.69% | 80,239 |
| Sep 22, 2026 | 42,810.00 | 42,970.00 | 41,765.00 | 41,955.00 | 41,955.00 | 0.13% | 80,265 |
| Sep 21, 2026 | 41,395.00 | 42,045.00 | 41,330.00 | 41,900.00 | 41,900.00 | 2.26% | 57,107 |
| Sep 18, 2026 | 40,935.00 | 41,200.00 | 40,615.00 | 40,975.00 | 40,975.00 | 2.75% | 40,215 |
| Sep 17, 2026 | 40,200.00 | 40,475.00 | 39,750.00 | 39,880.00 | 39,880.00 | -0.03% | 11,153 |
| Sep 16, 2026 | 39,130.00 | 39,895.00 | 39,025.00 | 39,890.00 | 39,890.00 | 1.90% | 51,821 |
| Sep 15, 2026 | 39,280.00 | 39,790.00 | 38,930.00 | 39,145.00 | 39,145.00 | -1.15% | 47,373 |
| Sep 14, 2026 | 39,670.00 | 40,170.00 | 39,355.00 | 39,600.00 | 39,600.00 | -3.52% | 82,925 |
| Sep 11, 2026 | 40,410.00 | 41,320.00 | 40,330.00 | 41,045.00 | 41,045.00 | -2.29% | 89,662 |
| Sep 10, 2026 | 41,910.00 | 42,150.00 | 41,020.00 | 42,005.00 | 42,005.00 | -0.13% | 126,507 |
| Sep 9, 2026 | 41,510.00 | 42,475.00 | 41,490.00 | 42,060.00 | 42,060.00 | 1.56% | 71,870 |
| Sep 8, 2026 | 41,890.00 | 42,845.00 | 41,415.00 | 41,415.00 | 41,415.00 | -0.38% | 98,567 |
| Sep 7, 2026 | 41,040.00 | 41,575.00 | 40,825.00 | 41,575.00 | 41,575.00 | 4.89% | 81,874 |
| Sep 4, 2026 | 39,380.00 | 40,035.00 | 39,270.00 | 39,635.00 | 39,635.00 | 1.94% | 43,936 |
| Sep 3, 2026 | 39,365.00 | 39,560.00 | 38,000.00 | 38,880.00 | 38,880.00 | 0.14% | 211,880 |
| Sep 2, 2026 | 39,210.00 | 39,635.00 | 38,820.00 | 38,825.00 | 38,825.00 | -4.08% | 96,499 |
| Sep 1, 2026 | 40,050.00 | 40,640.00 | 39,805.00 | 40,475.00 | 40,475.00 | 0.27% | 85,936 |
| Aug 31, 2026 | 39,200.00 | 40,365.00 | 38,640.00 | 40,365.00 | 40,365.00 | 0.40% | 135,683 |
| Aug 28, 2026 | 40,565.00 | 40,985.00 | 40,150.00 | 40,205.00 | 40,205.00 | -1.86% | 127,008 |
| Aug 27, 2026 | 41,545.00 | 41,610.00 | 40,600.00 | 40,965.00 | 40,965.00 | 1.49% | 57,554 |
| Aug 26, 2026 | 39,835.00 | 40,920.00 | 39,670.00 | 40,365.00 | 40,365.00 | 0.86% | 126,223 |
| Aug 25, 2026 | 38,625.00 | 40,020.00 | 37,930.00 | 40,020.00 | 40,020.00 | 0.68% | 178,946 |
| Aug 24, 2026 | 41,050.00 | 41,050.00 | 39,450.00 | 39,750.00 | 39,750.00 | -3.60% | 152,865 |
| Aug 21, 2026 | 39,970.00 | 41,540.00 | 39,970.00 | 41,235.00 | 41,235.00 | 1.64% | 107,668 |
| Aug 20, 2026 | 39,335.00 | 40,995.00 | 38,725.00 | 40,570.00 | 40,570.00 | 6.22% | 137,441 |
| Aug 19, 2026 | 38,525.00 | 39,000.00 | 37,770.00 | 38,195.00 | 38,195.00 | -6.20% | 121,127 |
| Aug 18, 2026 | 42,280.00 | 43,000.00 | 40,240.00 | 40,720.00 | 40,720.00 | -1.36% | 314,503 |
| Aug 14, 2026 | 41,340.00 | 41,565.00 | 40,575.00 | 41,280.00 | 41,280.00 | 2.64% | 66,467 |
| Aug 13, 2026 | 39,990.00 | 40,855.00 | 39,900.00 | 40,220.00 | 40,220.00 | 3.86% | 96,931 |
| Aug 12, 2026 | 37,740.00 | 39,360.00 | 37,595.00 | 38,725.00 | 38,725.00 | 4.11% | 157,823 |
| Aug 11, 2026 | 36,435.00 | 37,615.00 | 36,255.00 | 37,195.00 | 37,195.00 | 1.00% | 108,669 |
| Aug 10, 2026 | 36,990.00 | 37,580.00 | 36,470.00 | 36,825.00 | 36,825.00 | 0.04% | 150,192 |
| Aug 7, 2026 | 37,505.00 | 37,835.00 | 36,230.00 | 36,810.00 | 36,810.00 | -0.86% | 249,592 |
| Aug 6, 2026 | 38,330.00 | 38,705.00 | 36,770.00 | 37,130.00 | 37,130.00 | -5.05% | 198,195 |
| Aug 5, 2026 | 39,400.00 | 39,630.00 | 38,745.00 | 39,105.00 | 39,105.00 | 3.88% | 210,121 |
| Aug 4, 2026 | 37,790.00 | 37,855.00 | 35,935.00 | 37,645.00 | 37,645.00 | 1.16% | 312,322 |
| Aug 3, 2026 | 38,210.00 | 38,275.00 | 36,915.00 | 37,215.00 | 37,215.00 | -7.52% | 1,429,987 |
| Jul 31, 2026 | 36,705.00 | 40,240.00 | 36,705.00 | 40,240.00 | 40,240.00 | 22.29% | 289,458 |
| Jul 30, 2026 | 33,600.00 | 35,370.00 | 32,600.00 | 32,905.00 | 32,905.00 | -2.11% | 960,336 |
| Jul 29, 2026 | 36,055.00 | 36,950.00 | 30,855.00 | 33,615.00 | 33,615.00 | -5.97% | 1,500,609 |
| Jul 28, 2026 | 38,060.00 | 38,175.00 | 35,525.00 | 35,750.00 | 35,750.00 | -11.31% | 993,020 |
| Jul 27, 2026 | 40,650.00 | 40,650.00 | 38,940.00 | 40,310.00 | 40,310.00 | 1.23% | 80,081 |
| Jul 24, 2026 | 41,740.00 | 41,815.00 | 39,480.00 | 39,820.00 | 39,820.00 | -5.99% | 266,045 |
| Jul 23, 2026 | 41,705.00 | 42,520.00 | 41,215.00 | 42,355.00 | 42,355.00 | 4.31% | 274,059 |
| Jul 22, 2026 | 42,500.00 | 43,025.00 | 40,605.00 | 40,605.00 | 40,605.00 | 0.36% | 326,866 |
| Jul 21, 2026 | 38,815.00 | 41,030.00 | 38,360.00 | 40,460.00 | 40,460.00 | 4.01% | 496,381 |
| Jul 20, 2026 | 39,060.00 | 40,760.00 | 38,580.00 | 38,900.00 | 38,900.00 | -4.45% | 845,130 |
| Jul 16, 2026 | 41,690.00 | 41,840.00 | 40,100.00 | 40,710.00 | 40,710.00 | -6.92% | 282,326 |
| Jul 15, 2026 | 43,685.00 | 44,690.00 | 43,275.00 | 43,735.00 | 43,735.00 | 6.44% | 802,932 |
| Jul 14, 2026 | 40,695.00 | 41,885.00 | 38,500.00 | 41,090.00 | 41,090.00 | 0.95% | 865,748 |