Assetplus - Assetplus Korea Platform Active ETF (KRX:407820)
South Korea · Delayed Price · Currency is KRW 6,155.00
-30.00 (-0.49%)
At close: Sep 23, 2026
KRX:407820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,235.00 | 6,330.00 | 6,135.00 | 6,155.00 | - | -0.49% | 89,511 |
| Sep 22, 2026 | 6,225.00 | 7,500.00 | 6,135.00 | 6,185.00 | 6,185.00 | 1.31% | 53,858 |
| Sep 21, 2026 | 6,045.00 | 6,105.00 | 6,035.00 | 6,105.00 | 6,105.00 | 1.16% | 10,156 |
| Sep 18, 2026 | 6,000.00 | 6,035.00 | 5,985.00 | 6,035.00 | 6,035.00 | 1.17% | 20,010 |
| Sep 17, 2026 | 5,975.00 | 5,985.00 | 5,930.00 | 5,965.00 | 5,965.00 | 0.76% | 10,044 |
| Sep 16, 2026 | 5,880.00 | 5,920.00 | 5,865.00 | 5,920.00 | 5,920.00 | -0.25% | 14 |
| Sep 15, 2026 | 5,975.00 | 5,985.00 | 5,895.00 | 5,935.00 | 5,935.00 | -0.84% | 107 |
| Sep 14, 2026 | 5,935.00 | 6,010.00 | 5,930.00 | 5,985.00 | 5,985.00 | -0.58% | 813 |
| Sep 11, 2026 | 6,000.00 | 6,030.00 | 5,985.00 | 6,020.00 | 6,020.00 | -2.59% | 128 |
| Sep 10, 2026 | 6,095.00 | 6,180.00 | 6,000.00 | 6,180.00 | 6,180.00 | 0.57% | 3,516 |
| Sep 9, 2026 | 6,150.00 | 6,165.00 | 6,115.00 | 6,145.00 | 6,145.00 | 1.24% | 19,699 |
| Sep 8, 2026 | 6,270.00 | 6,270.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.22% | 18,683 |
| Sep 7, 2026 | 6,155.00 | 6,190.00 | 6,105.00 | 6,145.00 | 6,145.00 | 1.32% | 27,901 |
| Sep 4, 2026 | 5,905.00 | 6,065.00 | 5,905.00 | 6,065.00 | 6,065.00 | 2.71% | 10,161 |
| Sep 3, 2026 | 6,050.00 | 6,050.00 | 5,875.00 | 5,905.00 | 5,905.00 | -1.99% | 13,928 |
| Sep 2, 2026 | 6,030.00 | 6,080.00 | 6,000.00 | 6,025.00 | 6,025.00 | -1.79% | 195 |
| Sep 1, 2026 | 6,140.00 | 6,150.00 | 6,110.00 | 6,135.00 | 6,135.00 | -0.73% | 11,429 |
| Aug 31, 2026 | 6,085.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | -1.20% | 6,040 |
| Aug 28, 2026 | 6,235.00 | 6,255.00 | 6,180.00 | 6,255.00 | 6,255.00 | 0.40% | 128 |
| Aug 27, 2026 | 6,220.00 | 6,345.00 | 6,175.00 | 6,230.00 | 6,230.00 | 1.14% | 25,406 |
| Aug 26, 2026 | 6,175.00 | 6,205.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.49% | 12,443 |
| Aug 25, 2026 | 5,887.00 | 6,140.00 | 5,887.00 | 6,130.00 | 6,130.00 | 1.66% | 277 |
| Aug 24, 2026 | 6,115.00 | 6,125.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.58% | 21,958 |
| Aug 21, 2026 | 6,110.00 | 6,120.00 | 6,020.00 | 6,065.00 | 6,065.00 | -1.30% | 24,808 |
| Aug 20, 2026 | 6,130.00 | 6,210.00 | 6,100.00 | 6,145.00 | 6,145.00 | 2.25% | 28,850 |
| Aug 19, 2026 | 5,970.00 | 6,085.00 | 5,915.00 | 6,010.00 | 6,010.00 | -3.76% | 32,993 |
| Aug 18, 2026 | 6,515.00 | 6,515.00 | 6,170.00 | 6,245.00 | 6,245.00 | -3.18% | 380 |
| Aug 14, 2026 | 6,470.00 | 6,490.00 | 6,285.00 | 6,450.00 | 6,450.00 | -0.08% | 11,508 |
| Aug 13, 2026 | 6,490.00 | 6,525.00 | 6,385.00 | 6,455.00 | 6,455.00 | 0.47% | 18,593 |
| Aug 12, 2026 | 6,305.00 | 6,425.00 | 6,305.00 | 6,425.00 | 6,425.00 | 2.88% | 41,007 |
| Aug 11, 2026 | 6,205.00 | 6,260.00 | 6,205.00 | 6,245.00 | 6,245.00 | 0.81% | 24 |
| Aug 10, 2026 | 6,145.00 | 6,195.00 | 6,135.00 | 6,195.00 | 6,195.00 | 2.31% | 95 |
| Aug 7, 2026 | 6,190.00 | 6,190.00 | 6,015.00 | 6,055.00 | 6,055.00 | -2.57% | 57 |
| Aug 6, 2026 | 6,120.00 | 6,230.00 | 6,070.00 | 6,215.00 | 6,215.00 | 0.40% | 192 |
| Aug 5, 2026 | 6,180.00 | 6,190.00 | 6,165.00 | 6,190.00 | 6,190.00 | 2.91% | 59 |
| Aug 4, 2026 | 5,865.00 | 6,015.00 | 5,830.00 | 6,015.00 | 6,015.00 | 5.62% | 358 |
| Aug 3, 2026 | 5,755.00 | 5,770.00 | 5,695.00 | 5,695.00 | 5,695.00 | -1.04% | 528 |
| Jul 31, 2026 | 5,570.00 | 5,755.00 | 5,570.00 | 5,755.00 | 5,755.00 | 8.28% | 4,977 |
| Jul 30, 2026 | 5,465.00 | 5,555.00 | 5,275.00 | 5,315.00 | 5,315.00 | -2.74% | 9,376 |
| Jul 29, 2026 | 5,780.00 | 5,790.00 | 5,210.00 | 5,465.00 | 5,465.00 | -5.45% | 11,657 |
| Jul 28, 2026 | 6,040.00 | 6,130.00 | 5,705.00 | 5,780.00 | 5,780.00 | -7.96% | 286 |
| Jul 27, 2026 | 6,295.00 | 6,340.00 | 6,240.00 | 6,280.00 | 6,280.00 | 1.70% | 178 |
| Jul 24, 2026 | 6,320.00 | 6,320.00 | 6,145.00 | 6,175.00 | 6,175.00 | -3.67% | 13 |
| Jul 23, 2026 | 6,300.00 | 6,410.00 | 6,275.00 | 6,410.00 | 6,410.00 | 3.64% | 31 |
| Jul 22, 2026 | 6,500.00 | 6,500.00 | 6,185.00 | 6,185.00 | 6,185.00 | -1.04% | 8,039 |
| Jul 21, 2026 | 6,015.00 | 6,270.00 | 6,015.00 | 6,250.00 | 6,250.00 | 1.79% | 104 |
| Jul 20, 2026 | 6,270.00 | 6,280.00 | 6,100.00 | 6,140.00 | 6,140.00 | -5.03% | 426 |
| Jul 16, 2026 | 6,500.00 | 6,500.00 | 6,335.00 | 6,465.00 | 6,465.00 | -2.27% | 45 |
| Jul 15, 2026 | 6,315.00 | 6,635.00 | 6,315.00 | 6,615.00 | 6,615.00 | 5.59% | 2,869 |
| Jul 14, 2026 | 6,430.00 | 6,430.00 | 6,095.00 | 6,265.00 | 6,265.00 | -2.57% | 285 |