Heungkuk Asset Management - Heungkuk HK Best11 Active ETF (KRX:391670)
South Korea · Delayed Price · Currency is KRW 30,000
+215 (0.72%)
At close: Sep 23, 2026
KRX:391670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30,200.00 | 30,200.00 | 29,625.00 | 29,785.00 | 29,785.00 | 1.21% | 486 |
| Sep 21, 2026 | 29,450.00 | 29,540.00 | 29,375.00 | 29,430.00 | 29,430.00 | 2.64% | 24 |
| Sep 18, 2026 | 28,760.00 | 28,820.00 | 28,672.00 | 28,672.00 | 28,672.00 | 3.27% | 11 |
| Sep 17, 2026 | 27,985.00 | 28,180.00 | 27,765.00 | 27,765.00 | 27,765.00 | -0.04% | 139 |
| Sep 16, 2026 | 27,345.00 | 27,820.00 | 27,345.00 | 27,775.00 | 27,775.00 | 0.54% | 12 |
| Sep 15, 2026 | 27,720.00 | 27,720.00 | 27,625.00 | 27,625.00 | 27,625.00 | - | 16 |
| Sep 14, 2026 | 27,755.00 | 27,980.00 | 27,625.00 | 27,625.00 | 27,625.00 | -4.03% | 74 |
| Sep 11, 2026 | 28,625.00 | 28,785.00 | 28,480.00 | 28,785.00 | 28,785.00 | -3.16% | 123 |
| Sep 10, 2026 | 29,155.00 | 29,725.00 | 29,155.00 | 29,725.00 | 29,725.00 | 0.12% | 64 |
| Sep 9, 2026 | 29,855.00 | 30,035.00 | 29,690.00 | 29,690.00 | 29,690.00 | 0.75% | 264 |
| Sep 8, 2026 | 29,485.00 | 30,280.00 | 29,375.00 | 29,470.00 | 29,470.00 | 0.94% | 590 |
| Sep 7, 2026 | 28,800.00 | 29,195.00 | 28,740.00 | 29,195.00 | 29,195.00 | 5.36% | 1,376 |
| Sep 4, 2026 | 26,990.00 | 27,710.00 | 26,990.00 | 27,710.00 | 27,710.00 | 3.98% | 10 |
| Sep 3, 2026 | 27,040.00 | 27,040.00 | 26,365.00 | 26,650.00 | 26,650.00 | -0.93% | 1,102 |
| Sep 2, 2026 | 27,170.00 | 27,170.00 | 26,900.00 | 26,900.00 | 26,900.00 | -3.84% | 9 |
| Sep 1, 2026 | 27,885.00 | 28,100.00 | 27,885.00 | 27,975.00 | 27,975.00 | 0.92% | 584 |
| Aug 31, 2026 | 27,240.00 | 27,810.00 | 27,140.00 | 27,720.00 | 27,720.00 | -0.04% | 25 |
| Aug 28, 2026 | 28,280.00 | 28,280.00 | 27,730.00 | 27,730.00 | 27,730.00 | -1.67% | 2,657 |
| Aug 27, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.70% | 135 |
| Aug 26, 2026 | 28,325.00 | 28,325.00 | 28,005.00 | 28,005.00 | 28,005.00 | -0.69% | 4 |
| Aug 25, 2026 | 27,325.00 | 28,200.00 | 27,225.00 | 28,200.00 | 28,200.00 | -0.91% | 9,854 |
| Aug 24, 2026 | 29,130.00 | 29,130.00 | 28,235.00 | 28,460.00 | 28,460.00 | -3.13% | 6,336 |
| Aug 21, 2026 | 29,265.00 | 29,725.00 | 29,265.00 | 29,380.00 | 29,380.00 | 2.30% | 7,883 |
| Aug 20, 2026 | 28,640.00 | 29,025.00 | 28,585.00 | 28,720.00 | 28,720.00 | 5.72% | 721 |
| Aug 19, 2026 | 27,000.00 | 27,830.00 | 26,975.00 | 27,165.00 | 27,165.00 | -6.47% | 173 |
| Aug 18, 2026 | 29,810.00 | 30,420.00 | 28,710.00 | 29,045.00 | 29,045.00 | -0.53% | 526 |
| Aug 14, 2026 | 28,000.00 | 29,255.00 | 28,000.00 | 29,200.00 | 29,200.00 | 4.57% | 555 |
| Aug 13, 2026 | 27,300.00 | 28,400.00 | 27,300.00 | 27,925.00 | 27,925.00 | 2.84% | 1,119 |
| Aug 12, 2026 | 27,400.00 | 27,400.00 | 27,155.00 | 27,155.00 | 27,155.00 | 3.31% | 3 |
| Aug 11, 2026 | 25,680.00 | 26,405.00 | 25,680.00 | 26,285.00 | 26,285.00 | 1.82% | 6,308 |
| Aug 10, 2026 | 25,825.00 | 25,825.00 | 25,490.00 | 25,815.00 | 25,815.00 | 0.12% | 3,007 |
| Aug 7, 2026 | 25,785.00 | 25,785.00 | 25,785.00 | 25,785.00 | 25,785.00 | 0.45% | 1 |
| Aug 6, 2026 | 25,970.00 | 25,970.00 | 25,400.00 | 25,670.00 | 25,670.00 | -4.57% | 65 |
| Aug 5, 2026 | 26,000.00 | 27,175.00 | 26,000.00 | 26,900.00 | 26,900.00 | 3.82% | 60 |
| Aug 4, 2026 | 25,510.00 | 25,910.00 | 25,230.00 | 25,910.00 | 25,910.00 | 2.41% | 242 |
| Aug 3, 2026 | 25,400.00 | 25,875.00 | 25,300.00 | 25,300.00 | 25,300.00 | -6.30% | 353 |
| Jul 31, 2026 | 25,770.00 | 27,000.00 | 25,770.00 | 27,000.00 | 27,000.00 | 15.24% | 801 |
| Jul 30, 2026 | 23,405.00 | 24,525.00 | 23,225.00 | 23,430.00 | 23,430.00 | 0.60% | 19 |
| Jul 29, 2026 | 25,010.00 | 25,290.00 | 22,800.00 | 23,290.00 | 23,290.00 | -5.80% | 29,828 |
| Jul 28, 2026 | 26,700.00 | 26,700.00 | 24,725.00 | 24,725.00 | 24,725.00 | -11.84% | 44 |
| Jul 27, 2026 | 27,975.00 | 28,045.00 | 27,540.00 | 28,045.00 | 28,045.00 | -0.88% | 185 |
| Jul 24, 2026 | 28,940.00 | 28,940.00 | 28,295.00 | 28,295.00 | 28,295.00 | -4.91% | 434 |
| Jul 23, 2026 | 29,440.00 | 29,755.00 | 29,250.00 | 29,755.00 | 29,755.00 | 4.62% | 1,392 |
| Jul 22, 2026 | 29,540.00 | 29,540.00 | 28,440.00 | 28,440.00 | 28,440.00 | 1.14% | 205 |
| Jul 21, 2026 | 27,230.00 | 28,195.00 | 27,230.00 | 28,120.00 | 28,120.00 | 3.61% | 903 |
| Jul 20, 2026 | 26,820.00 | 28,430.00 | 26,820.00 | 27,140.00 | 27,140.00 | -2.92% | 2,157 |
| Jul 16, 2026 | 28,480.00 | 28,480.00 | 27,955.00 | 27,955.00 | 27,955.00 | -7.36% | 131 |
| Jul 15, 2026 | 29,705.00 | 30,560.00 | 29,670.00 | 30,175.00 | 30,175.00 | 7.23% | 43 |
| Jul 14, 2026 | 27,600.00 | 28,345.00 | 26,867.00 | 28,140.00 | 28,140.00 | -0.72% | 1,498 |
| Jul 13, 2026 | 31,670.00 | 31,670.00 | 28,330.00 | 28,345.00 | 28,345.00 | -12.07% | 137 |