Assetplus Global Platform Active ETF (KRX:407830)
South Korea · Delayed Price · Currency is KRW 14,855
+15 (0.10%)
At close: Sep 23, 2026
KRX:407830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,875.00 | 14,915.00 | 14,875.00 | 14,915.00 | - | 0.51% | 347 |
| Sep 22, 2026 | 14,830.00 | 15,045.00 | 14,730.00 | 14,840.00 | 14,840.00 | 1.57% | 1,253 |
| Sep 21, 2026 | 14,605.00 | 14,750.00 | 14,580.00 | 14,610.00 | 14,610.00 | 0.79% | 2,579 |
| Sep 18, 2026 | 14,345.00 | 14,500.00 | 14,345.00 | 14,495.00 | 14,495.00 | 2.58% | 711 |
| Sep 17, 2026 | 14,130.00 | 14,165.00 | 14,115.00 | 14,130.00 | 14,130.00 | 1.51% | 57 |
| Sep 16, 2026 | 13,940.00 | 13,950.00 | 13,905.00 | 13,920.00 | 13,920.00 | 0.43% | 954 |
| Sep 15, 2026 | 13,600.00 | 13,870.00 | 13,600.00 | 13,860.00 | 13,860.00 | 1.91% | 532 |
| Sep 14, 2026 | 13,700.00 | 13,730.00 | 13,565.00 | 13,600.00 | 13,600.00 | -1.02% | 4,099 |
| Sep 11, 2026 | 13,780.00 | 13,805.00 | 13,665.00 | 13,740.00 | 13,740.00 | -0.97% | 1,124 |
| Sep 10, 2026 | 13,965.00 | 13,965.00 | 13,785.00 | 13,875.00 | 13,875.00 | -0.61% | 882 |
| Sep 9, 2026 | 14,015.00 | 14,015.00 | 13,925.00 | 13,960.00 | 13,960.00 | 0.40% | 2,245 |
| Sep 8, 2026 | 13,895.00 | 14,000.00 | 13,845.00 | 13,905.00 | 13,905.00 | -0.29% | 4,353 |
| Sep 7, 2026 | 13,885.00 | 13,990.00 | 13,840.00 | 13,945.00 | 13,945.00 | -1.13% | 1,690 |
| Sep 4, 2026 | 13,755.00 | 14,205.00 | 13,755.00 | 14,105.00 | 14,105.00 | 2.58% | 147 |
| Sep 3, 2026 | 13,840.00 | 13,855.00 | 13,740.00 | 13,750.00 | 13,750.00 | -0.76% | 382 |
| Sep 2, 2026 | 13,860.00 | 13,975.00 | 13,840.00 | 13,855.00 | 13,855.00 | -1.95% | 1,220 |
| Sep 1, 2026 | 14,180.00 | 14,180.00 | 14,085.00 | 14,130.00 | 14,130.00 | 0.78% | 1,896 |
| Aug 31, 2026 | 14,570.00 | 14,570.00 | 13,955.00 | 14,020.00 | 14,020.00 | -2.30% | 375 |
| Aug 28, 2026 | 14,325.00 | 14,445.00 | 14,325.00 | 14,350.00 | 14,350.00 | 0.74% | 477 |
| Aug 27, 2026 | 14,495.00 | 14,510.00 | 14,240.00 | 14,245.00 | 14,245.00 | -0.52% | 530 |
| Aug 26, 2026 | 14,325.00 | 14,335.00 | 14,200.00 | 14,320.00 | 14,320.00 | 0.99% | 161 |
| Aug 25, 2026 | 14,095.00 | 14,180.00 | 14,010.00 | 14,180.00 | 14,180.00 | -0.84% | 1,002 |
| Aug 24, 2026 | 14,480.00 | 14,535.00 | 14,290.00 | 14,300.00 | 14,300.00 | 0.25% | 5,566 |
| Aug 21, 2026 | 14,315.00 | 14,345.00 | 14,170.00 | 14,265.00 | 14,265.00 | -0.24% | 564 |
| Aug 20, 2026 | 14,080.00 | 14,300.00 | 14,080.00 | 14,300.00 | 14,300.00 | 3.10% | 8,557 |
| Aug 19, 2026 | 14,000.00 | 14,025.00 | 13,855.00 | 13,870.00 | 13,870.00 | -1.91% | 315 |
| Aug 18, 2026 | 14,690.00 | 14,690.00 | 13,825.00 | 14,140.00 | 14,140.00 | -2.28% | 2,497 |
| Aug 14, 2026 | 14,440.00 | 14,520.00 | 14,330.00 | 14,470.00 | 14,470.00 | 1.72% | 1,471 |
| Aug 13, 2026 | 14,370.00 | 14,370.00 | 14,175.00 | 14,225.00 | 14,225.00 | -0.11% | 4,228 |
| Aug 12, 2026 | 14,230.00 | 14,285.00 | 14,230.00 | 14,240.00 | 14,240.00 | -0.38% | 130 |
| Aug 11, 2026 | 14,300.00 | 14,300.00 | 14,290.00 | 14,295.00 | 14,295.00 | 0.46% | 403 |
| Aug 10, 2026 | 14,105.00 | 14,230.00 | 14,105.00 | 14,230.00 | 14,230.00 | 2.41% | 987 |
| Aug 7, 2026 | 14,065.00 | 14,065.00 | 13,895.00 | 13,895.00 | 13,895.00 | -0.75% | 886 |
| Aug 6, 2026 | 14,575.00 | 14,575.00 | 13,970.00 | 14,000.00 | 14,000.00 | -2.47% | 924 |
| Aug 5, 2026 | 14,115.00 | 14,425.00 | 14,115.00 | 14,355.00 | 14,355.00 | 3.24% | 1,112 |
| Aug 4, 2026 | 13,705.00 | 13,910.00 | 13,705.00 | 13,905.00 | 13,905.00 | 3.00% | 2,206 |
| Aug 3, 2026 | 13,615.00 | 13,615.00 | 13,490.00 | 13,500.00 | 13,500.00 | 0.15% | 725 |
| Jul 31, 2026 | 13,325.00 | 13,520.00 | 13,325.00 | 13,480.00 | 13,480.00 | 2.70% | 2,591 |
| Jul 30, 2026 | 13,295.00 | 13,310.00 | 13,085.00 | 13,125.00 | 13,125.00 | -2.81% | 1,448 |
| Jul 29, 2026 | 13,700.00 | 13,780.00 | 13,295.00 | 13,505.00 | 13,505.00 | -1.42% | 1,902 |
| Jul 28, 2026 | 14,065.00 | 14,065.00 | 13,650.00 | 13,700.00 | 13,700.00 | -2.60% | 918 |
| Jul 27, 2026 | 14,150.00 | 14,185.00 | 14,000.00 | 14,065.00 | 14,065.00 | -1.26% | 2,230 |
| Jul 24, 2026 | 14,520.00 | 14,520.00 | 14,145.00 | 14,245.00 | 14,245.00 | -4.27% | 1,632 |
| Jul 23, 2026 | 14,945.00 | 15,095.00 | 14,795.00 | 14,880.00 | 14,880.00 | -2.11% | 4,238 |
| Jul 22, 2026 | 15,280.00 | 15,375.00 | 15,155.00 | 15,200.00 | 15,200.00 | 0.36% | 967 |
| Jul 21, 2026 | 14,965.00 | 15,180.00 | 14,830.00 | 15,145.00 | 15,145.00 | 0.56% | 6,488 |
| Jul 20, 2026 | 15,765.00 | 15,765.00 | 15,060.00 | 15,060.00 | 15,060.00 | -4.47% | 1,924 |
| Jul 16, 2026 | 15,935.00 | 15,935.00 | 15,735.00 | 15,765.00 | 15,765.00 | -1.76% | 204,359 |
| Jul 15, 2026 | 15,950.00 | 16,100.00 | 15,910.00 | 16,047.00 | 16,047.00 | 0.61% | 3,831 |
| Jul 14, 2026 | 15,945.00 | 15,950.00 | 15,655.00 | 15,950.00 | 15,950.00 | -1.02% | 7,730 |