MIDAS KOSPI Active ETF (KRX:403790)
South Korea · Delayed Price · Currency is KRW 59,410
+440 (0.75%)
At close: Sep 23, 2026
KRX:403790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 59,855.00 | 60,005.00 | 59,240.00 | 59,410.00 | - | 0.75% | 12 |
| Sep 22, 2026 | 60,090.00 | 60,090.00 | 58,810.00 | 58,970.00 | 58,970.00 | 0.37% | 2,047 |
| Sep 21, 2026 | 58,535.00 | 58,995.00 | 58,535.00 | 58,755.00 | 58,755.00 | 1.80% | 108 |
| Sep 18, 2026 | 57,590.00 | 58,165.00 | 57,525.00 | 57,715.00 | 57,715.00 | 2.29% | 3,118 |
| Sep 17, 2026 | 56,775.00 | 56,955.00 | 56,385.00 | 56,425.00 | 56,425.00 | 0.27% | 241 |
| Sep 16, 2026 | 55,340.00 | 56,275.00 | 55,340.00 | 56,275.00 | 56,275.00 | 1.36% | 19 |
| Sep 15, 2026 | 55,980.00 | 56,415.00 | 55,380.00 | 55,520.00 | 55,520.00 | -1.10% | 117 |
| Sep 14, 2026 | 56,340.00 | 56,940.00 | 56,045.00 | 56,135.00 | 56,135.00 | -3.33% | 227 |
| Sep 11, 2026 | 57,925.00 | 58,190.00 | 57,460.00 | 58,070.00 | 58,070.00 | -2.04% | 212 |
| Sep 10, 2026 | 59,080.00 | 59,390.00 | 57,985.00 | 59,280.00 | 59,280.00 | 0.06% | 118 |
| Sep 9, 2026 | 58,865.00 | 59,780.00 | 58,865.00 | 59,245.00 | 59,245.00 | 1.27% | 34 |
| Sep 8, 2026 | 59,195.00 | 60,435.00 | 58,500.00 | 58,500.00 | 58,500.00 | -0.51% | 4,097 |
| Sep 7, 2026 | 58,170.00 | 58,800.00 | 57,760.00 | 58,800.00 | 58,800.00 | 4.14% | 6,288 |
| Sep 4, 2026 | 56,280.00 | 56,980.00 | 56,000.00 | 56,465.00 | 56,465.00 | 2.23% | 38,940 |
| Sep 3, 2026 | 55,520.00 | 56,370.00 | 54,625.00 | 55,235.00 | 55,235.00 | 0.43% | 46 |
| Sep 2, 2026 | 55,545.00 | 56,415.00 | 55,000.00 | 55,000.00 | 55,000.00 | -4.47% | 1,340 |
| Sep 1, 2026 | 57,170.00 | 57,750.00 | 56,745.00 | 57,575.00 | 57,575.00 | 0.81% | 707 |
| Aug 31, 2026 | 55,260.00 | 57,200.00 | 55,260.00 | 57,110.00 | 57,110.00 | -0.16% | 152 |
| Aug 28, 2026 | 57,135.00 | 57,905.00 | 57,035.00 | 57,200.00 | 57,200.00 | -0.82% | 295 |
| Aug 27, 2026 | 58,205.00 | 58,430.00 | 57,540.00 | 57,675.00 | 57,675.00 | 0.09% | 86,956 |
| Aug 26, 2026 | 56,940.00 | 57,965.00 | 56,675.00 | 57,625.00 | 57,625.00 | 1.79% | 2,079 |
| Aug 25, 2026 | 55,165.00 | 56,760.00 | 54,845.00 | 56,610.00 | 56,610.00 | 0.87% | 1,475 |
| Aug 24, 2026 | 57,180.00 | 57,615.00 | 56,120.00 | 56,120.00 | 56,120.00 | -3.67% | 1,342 |
| Aug 21, 2026 | 57,130.00 | 58,670.00 | 57,130.00 | 58,260.00 | 58,260.00 | 1.37% | 2,195 |
| Aug 20, 2026 | 56,755.00 | 57,895.00 | 56,755.00 | 57,475.00 | 57,475.00 | 5.90% | 2,224 |
| Aug 19, 2026 | 54,705.00 | 55,500.00 | 54,075.00 | 54,275.00 | 54,275.00 | -5.63% | 4,137 |
| Aug 18, 2026 | 60,305.00 | 60,425.00 | 57,305.00 | 57,510.00 | 57,510.00 | -2.34% | 10,947 |
| Aug 14, 2026 | 58,540.00 | 59,010.00 | 57,640.00 | 58,885.00 | 58,885.00 | 2.63% | 3,888 |
| Aug 13, 2026 | 57,000.00 | 57,790.00 | 56,570.00 | 57,375.00 | 57,375.00 | 3.71% | 6,834 |
| Aug 12, 2026 | 54,595.00 | 56,120.00 | 54,410.00 | 55,325.00 | 55,325.00 | 3.27% | 5,640 |
| Aug 11, 2026 | 52,675.00 | 53,970.00 | 52,675.00 | 53,575.00 | 53,575.00 | 1.03% | 17,584 |
| Aug 10, 2026 | 53,130.00 | 53,850.00 | 52,485.00 | 53,030.00 | 53,030.00 | 0.50% | 273 |
| Aug 7, 2026 | 53,405.00 | 53,490.00 | 52,295.00 | 52,765.00 | 52,765.00 | -0.63% | 668 |
| Aug 6, 2026 | 55,215.00 | 55,215.00 | 52,860.00 | 53,100.00 | 53,100.00 | -4.72% | 4,065 |
| Aug 5, 2026 | 56,185.00 | 56,185.00 | 55,255.00 | 55,730.00 | 55,730.00 | 3.32% | 5,216 |
| Aug 4, 2026 | 53,645.00 | 53,945.00 | 51,540.00 | 53,940.00 | 53,940.00 | 2.21% | 11,455 |
| Aug 3, 2026 | 54,730.00 | 54,730.00 | 52,775.00 | 52,775.00 | 52,775.00 | -8.44% | 336 |
| Jul 31, 2026 | 54,770.00 | 57,640.00 | 53,455.00 | 57,640.00 | 57,640.00 | 21.22% | 22,016 |
| Jul 30, 2026 | 48,100.00 | 50,580.00 | 47,260.00 | 47,550.00 | 47,550.00 | -1.14% | 8,626 |
| Jul 29, 2026 | 51,385.00 | 52,610.00 | 45,055.00 | 48,100.00 | 48,100.00 | -5.11% | 23,955 |
| Jul 28, 2026 | 54,025.00 | 54,050.00 | 50,690.00 | 50,690.00 | 50,690.00 | -11.03% | 33,851 |
| Jul 27, 2026 | 57,445.00 | 57,445.00 | 55,380.00 | 56,975.00 | 56,975.00 | 1.01% | 9,036 |
| Jul 24, 2026 | 59,065.00 | 59,065.00 | 56,160.00 | 56,405.00 | 56,405.00 | -5.08% | 17,318 |
| Jul 23, 2026 | 58,995.00 | 59,625.00 | 58,230.00 | 59,425.00 | 59,425.00 | 3.73% | 3,405 |
| Jul 22, 2026 | 59,975.00 | 60,380.00 | 57,290.00 | 57,290.00 | 57,290.00 | 0.48% | 5,288 |
| Jul 21, 2026 | 54,695.00 | 57,685.00 | 54,385.00 | 57,015.00 | 57,015.00 | 3.64% | 5,786 |
| Jul 20, 2026 | 55,305.00 | 57,450.00 | 54,705.00 | 55,015.00 | 55,015.00 | -3.58% | 17,038 |
| Jul 16, 2026 | 58,995.00 | 58,995.00 | 57,055.00 | 57,055.00 | 57,055.00 | -6.74% | 1,070 |
| Jul 15, 2026 | 61,685.00 | 62,320.00 | 58,165.00 | 61,180.00 | 61,180.00 | 5.78% | 621 |
| Jul 14, 2026 | 57,700.00 | 58,640.00 | 54,650.00 | 57,835.00 | 57,835.00 | 0.23% | 17,007 |