Kiwoom Kosef Germany Dax ETF (KRX:411860)
South Korea · Delayed Price · Currency is KRW 16,285
+5 (0.03%)
At close: Sep 23, 2026
KRX:411860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,630.00 | 16,630.00 | 16,280.00 | 16,280.00 | 16,280.00 | -1.63% | 599 |
| Sep 21, 2026 | 16,520.00 | 16,620.00 | 16,470.00 | 16,550.00 | 16,550.00 | -0.75% | 1,252 |
| Sep 18, 2026 | 16,665.00 | 16,710.00 | 16,610.00 | 16,675.00 | 16,675.00 | 0.15% | 186 |
| Sep 17, 2026 | 16,570.00 | 16,650.00 | 16,555.00 | 16,650.00 | 16,650.00 | 0.76% | 401 |
| Sep 16, 2026 | 16,370.00 | 16,545.00 | 16,300.00 | 16,525.00 | 16,525.00 | 1.38% | 2,424 |
| Sep 15, 2026 | 16,315.00 | 16,315.00 | 16,295.00 | 16,300.00 | 16,300.00 | 0.15% | 476 |
| Sep 14, 2026 | 16,345.00 | 16,345.00 | 16,225.00 | 16,275.00 | 16,275.00 | 0.34% | 142 |
| Sep 11, 2026 | 16,255.00 | 16,300.00 | 16,170.00 | 16,220.00 | 16,220.00 | -0.34% | 274 |
| Sep 10, 2026 | 16,395.00 | 16,395.00 | 16,260.00 | 16,275.00 | 16,275.00 | -1.00% | 689 |
| Sep 9, 2026 | 16,550.00 | 16,550.00 | 16,440.00 | 16,440.00 | 16,440.00 | -0.57% | 169 |
| Sep 8, 2026 | 16,730.00 | 16,730.00 | 16,535.00 | 16,535.00 | 16,535.00 | -0.51% | 615 |
| Sep 7, 2026 | 16,805.00 | 16,805.00 | 16,585.00 | 16,620.00 | 16,620.00 | -0.86% | 513 |
| Sep 4, 2026 | 16,745.00 | 16,885.00 | 16,745.00 | 16,765.00 | 16,765.00 | 0.18% | 741 |
| Sep 3, 2026 | 16,720.00 | 16,750.00 | 16,590.00 | 16,735.00 | 16,735.00 | -0.21% | 598 |
| Sep 2, 2026 | 16,855.00 | 16,855.00 | 16,710.00 | 16,770.00 | 16,770.00 | -1.41% | 894 |
| Sep 1, 2026 | 17,105.00 | 17,125.00 | 17,010.00 | 17,010.00 | 17,010.00 | -1.02% | 2,078 |
| Aug 31, 2026 | 17,325.00 | 17,360.00 | 17,185.00 | 17,185.00 | 17,185.00 | -0.52% | 1,197 |
| Aug 28, 2026 | 17,465.00 | 17,465.00 | 17,275.00 | 17,275.00 | 17,275.00 | -0.72% | 357 |
| Aug 27, 2026 | 17,355.00 | 17,400.00 | 17,355.00 | 17,400.00 | 17,400.00 | 0.29% | 375 |
| Aug 26, 2026 | 17,380.00 | 17,410.00 | 17,345.00 | 17,350.00 | 17,350.00 | 0.29% | 372 |
| Aug 25, 2026 | 17,280.00 | 17,300.00 | 17,240.00 | 17,300.00 | 17,300.00 | 0.52% | 375 |
| Aug 24, 2026 | 17,375.00 | 17,375.00 | 17,210.00 | 17,210.00 | 17,210.00 | -0.58% | 510 |
| Aug 21, 2026 | 17,390.00 | 17,390.00 | 17,145.00 | 17,310.00 | 17,310.00 | -0.72% | 271 |
| Aug 20, 2026 | 17,400.00 | 17,455.00 | 17,325.00 | 17,435.00 | 17,435.00 | 0.63% | 409 |
| Aug 19, 2026 | 17,545.00 | 17,545.00 | 17,310.00 | 17,325.00 | 17,325.00 | -1.39% | 310 |
| Aug 18, 2026 | 17,730.00 | 17,730.00 | 17,570.00 | 17,570.00 | 17,570.00 | -0.48% | 362 |
| Aug 14, 2026 | 17,640.00 | 17,730.00 | 17,595.00 | 17,655.00 | 17,655.00 | 0.09% | 894 |
| Aug 13, 2026 | 17,765.00 | 17,765.00 | 17,565.00 | 17,640.00 | 17,640.00 | -0.06% | 406 |
| Aug 12, 2026 | 17,680.00 | 17,680.00 | 17,600.00 | 17,650.00 | 17,650.00 | -0.11% | 383 |
| Aug 11, 2026 | 17,765.00 | 17,765.00 | 17,555.00 | 17,670.00 | 17,670.00 | 0.14% | 4,023 |
| Aug 10, 2026 | 17,665.00 | 17,665.00 | 17,540.00 | 17,645.00 | 17,645.00 | 0.77% | 1,116 |
| Aug 7, 2026 | 17,600.00 | 17,600.00 | 17,485.00 | 17,510.00 | 17,510.00 | -0.51% | 2,425 |
| Aug 6, 2026 | 17,780.00 | 17,780.00 | 17,550.00 | 17,600.00 | 17,600.00 | -0.85% | 1,619 |
| Aug 5, 2026 | 17,830.00 | 17,830.00 | 17,675.00 | 17,750.00 | 17,750.00 | 0.48% | 504 |
| Aug 4, 2026 | 17,525.00 | 17,665.00 | 17,470.00 | 17,665.00 | 17,665.00 | 1.09% | 507 |
| Aug 3, 2026 | 17,470.00 | 17,545.00 | 17,410.00 | 17,475.00 | 17,475.00 | 0.69% | 498 |
| Jul 31, 2026 | 17,130.00 | 17,460.00 | 17,130.00 | 17,355.00 | 17,355.00 | 1.31% | 1,053 |
| Jul 30, 2026 | 17,170.00 | 17,320.00 | 17,117.00 | 17,130.00 | 17,130.00 | 4.45% | 3,387 |
| Jul 29, 2026 | 17,680.00 | 17,725.00 | 16,750.00 | 16,750.00 | 16,400.00 | -5.23% | 2,130 |
| Jul 28, 2026 | 17,805.00 | 17,805.00 | 17,655.00 | 17,675.00 | 17,305.67 | 0.28% | 1,699 |
| Jul 27, 2026 | 17,385.00 | 17,770.00 | 17,385.00 | 17,625.00 | 17,256.72 | 2.17% | 800 |
| Jul 24, 2026 | 17,690.00 | 17,690.00 | 17,185.00 | 17,250.00 | 16,889.55 | -1.96% | 1,404 |
| Jul 23, 2026 | 17,640.00 | 17,750.00 | 17,580.00 | 17,595.00 | 17,227.34 | 3.20% | 1,111 |
| Jul 22, 2026 | 17,615.00 | 17,700.00 | 17,050.00 | 17,050.00 | 16,693.73 | -2.40% | 981 |
| Jul 21, 2026 | 17,430.00 | 17,520.00 | 17,400.00 | 17,470.00 | 17,104.96 | -0.31% | 939 |
| Jul 20, 2026 | 17,580.00 | 17,750.00 | 17,525.00 | 17,525.00 | 17,158.81 | -1.57% | 717 |
| Jul 16, 2026 | 17,840.00 | 17,905.00 | 17,735.00 | 17,805.00 | 17,432.96 | -0.17% | 637 |
| Jul 15, 2026 | 17,775.00 | 17,895.00 | 17,775.00 | 17,835.00 | 17,462.33 | 0.42% | 1,682 |
| Jul 14, 2026 | 17,610.00 | 17,765.00 | 17,610.00 | 17,760.00 | 17,388.90 | -0.75% | 775 |
| Jul 13, 2026 | 18,055.00 | 18,055.00 | 17,815.00 | 17,895.00 | 17,521.07 | -0.89% | 604 |