Woori Won AI ESG Active ETF (KRX:413930)
South Korea · Delayed Price · Currency is KRW 28,385
+170 (0.60%)
At close: Sep 23, 2026
KRX:413930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,725.00 | 28,780.00 | 28,385.00 | 28,385.00 | 28,385.00 | 0.60% | 2,145 |
| Sep 22, 2026 | 28,895.00 | 28,915.00 | 28,215.00 | 28,215.00 | 28,215.00 | - | 46 |
| Sep 21, 2026 | 28,180.00 | 28,325.00 | 28,100.00 | 28,215.00 | 28,215.00 | 1.90% | 23,588 |
| Sep 18, 2026 | 27,755.00 | 27,910.00 | 27,655.00 | 27,690.00 | 27,690.00 | 1.76% | 4,483 |
| Sep 17, 2026 | 27,480.00 | 27,485.00 | 27,210.00 | 27,210.00 | 27,210.00 | 0.82% | 236 |
| Sep 16, 2026 | 26,995.00 | 26,995.00 | 26,990.00 | 26,990.00 | 26,990.00 | 0.39% | 3 |
| Sep 15, 2026 | 26,965.00 | 27,170.00 | 26,745.00 | 26,885.00 | 26,885.00 | -1.19% | 396 |
| Sep 14, 2026 | 27,320.00 | 27,505.00 | 27,100.00 | 27,210.00 | 27,210.00 | -2.87% | 38 |
| Sep 11, 2026 | 27,690.00 | 28,085.00 | 27,650.00 | 28,015.00 | 28,015.00 | -0.90% | 4,312 |
| Sep 10, 2026 | 28,470.00 | 28,470.00 | 27,950.00 | 28,270.00 | 28,270.00 | -1.15% | 90 |
| Sep 9, 2026 | 28,405.00 | 28,695.00 | 28,405.00 | 28,600.00 | 28,600.00 | 2.12% | 8,456 |
| Sep 8, 2026 | 28,485.00 | 28,900.00 | 28,005.00 | 28,005.00 | 28,005.00 | -0.41% | 2,443 |
| Sep 7, 2026 | 27,820.00 | 28,220.00 | 27,755.00 | 28,120.00 | 28,120.00 | 3.23% | 27,045 |
| Sep 4, 2026 | 26,965.00 | 27,240.00 | 26,905.00 | 27,240.00 | 27,240.00 | 2.04% | 20,008 |
| Sep 3, 2026 | 26,795.00 | 27,045.00 | 26,210.00 | 26,695.00 | 26,695.00 | 0.72% | 307 |
| Sep 2, 2026 | 26,905.00 | 27,035.00 | 26,505.00 | 26,505.00 | 26,505.00 | -4.07% | 58 |
| Sep 1, 2026 | 27,375.00 | 27,650.00 | 27,350.00 | 27,630.00 | 27,630.00 | 1.01% | 124 |
| Aug 31, 2026 | 27,000.00 | 27,385.00 | 26,635.00 | 27,355.00 | 27,355.00 | -0.55% | 162 |
| Aug 28, 2026 | 27,720.00 | 27,740.00 | 27,505.00 | 27,505.00 | 27,505.00 | -1.10% | 70 |
| Aug 27, 2026 | 28,195.00 | 28,195.00 | 27,760.00 | 27,810.00 | 27,810.00 | 1.35% | 76 |
| Aug 26, 2026 | 27,385.00 | 27,815.00 | 27,350.00 | 27,440.00 | 27,440.00 | 0.49% | 61 |
| Aug 25, 2026 | 26,500.00 | 27,350.00 | 26,100.00 | 27,305.00 | 27,305.00 | 1.45% | 919 |
| Aug 24, 2026 | 27,555.00 | 27,585.00 | 26,915.00 | 26,915.00 | 26,915.00 | -3.46% | 68 |
| Aug 21, 2026 | 27,285.00 | 27,905.00 | 27,285.00 | 27,880.00 | 27,880.00 | 0.72% | 17 |
| Aug 20, 2026 | 27,085.00 | 27,835.00 | 26,890.00 | 27,680.00 | 27,680.00 | 3.96% | 100 |
| Aug 19, 2026 | 26,600.00 | 26,820.00 | 26,200.00 | 26,625.00 | 26,625.00 | -4.54% | 1,318 |
| Aug 18, 2026 | 28,780.00 | 29,160.00 | 27,620.00 | 27,890.00 | 27,890.00 | -0.89% | 201 |
| Aug 14, 2026 | 28,205.00 | 28,330.00 | 27,900.00 | 28,140.00 | 28,140.00 | 1.10% | 204 |
| Aug 13, 2026 | 27,415.00 | 27,960.00 | 27,405.00 | 27,835.00 | 27,835.00 | 4.51% | 433 |
| Aug 12, 2026 | 26,210.00 | 27,035.00 | 26,175.00 | 26,635.00 | 26,635.00 | 2.54% | 136 |
| Aug 11, 2026 | 25,535.00 | 26,035.00 | 25,535.00 | 25,975.00 | 25,975.00 | 1.48% | 77 |
| Aug 10, 2026 | 25,905.00 | 26,155.00 | 25,580.00 | 25,595.00 | 25,595.00 | -0.27% | 533 |
| Aug 7, 2026 | 26,085.00 | 26,135.00 | 25,615.00 | 25,665.00 | 25,665.00 | -0.08% | 19 |
| Aug 6, 2026 | 26,500.00 | 26,770.00 | 25,600.00 | 25,685.00 | 25,685.00 | -4.46% | 105 |
| Aug 5, 2026 | 27,170.00 | 27,210.00 | 26,845.00 | 26,885.00 | 26,885.00 | 4.37% | 1,045 |
| Aug 4, 2026 | 26,010.00 | 26,055.00 | 25,145.00 | 25,760.00 | 25,760.00 | 1.28% | 159 |
| Aug 3, 2026 | 25,910.00 | 25,910.00 | 25,385.00 | 25,435.00 | 25,435.00 | -4.95% | 4,488 |
| Jul 31, 2026 | 25,275.00 | 26,900.00 | 25,275.00 | 26,760.00 | 26,760.00 | 16.70% | 844 |
| Jul 30, 2026 | 22,960.00 | 24,360.00 | 22,850.00 | 22,930.00 | 22,930.00 | -0.13% | 200 |
| Jul 29, 2026 | 24,600.00 | 25,240.00 | 21,740.00 | 22,960.00 | 22,960.00 | -6.67% | 593 |
| Jul 28, 2026 | 26,010.00 | 26,010.00 | 24,570.00 | 24,600.00 | 24,600.00 | -9.26% | 582 |
| Jul 27, 2026 | 27,550.00 | 27,550.00 | 26,895.00 | 27,110.00 | 27,110.00 | -0.99% | 34 |
| Jul 24, 2026 | 28,925.00 | 28,925.00 | 27,305.00 | 27,380.00 | 27,380.00 | -5.34% | 1,345 |
| Jul 23, 2026 | 28,585.00 | 29,010.00 | 28,585.00 | 28,925.00 | 28,925.00 | 3.86% | 44 |
| Jul 22, 2026 | 29,335.00 | 29,350.00 | 27,850.00 | 27,850.00 | 27,850.00 | 1.38% | 285 |
| Jul 21, 2026 | 26,565.00 | 27,835.00 | 26,305.00 | 27,470.00 | 27,470.00 | 3.21% | 1,223 |
| Jul 20, 2026 | 26,650.00 | 27,785.00 | 26,600.00 | 26,615.00 | 26,615.00 | -4.11% | 1,916 |
| Jul 16, 2026 | 28,505.00 | 28,530.00 | 27,560.00 | 27,755.00 | 27,755.00 | -7.31% | 1,086 |
| Jul 15, 2026 | 29,600.00 | 30,380.00 | 29,565.00 | 29,945.00 | 29,945.00 | 7.20% | 1,629 |
| Jul 14, 2026 | 27,775.00 | 28,180.00 | 26,440.00 | 27,935.00 | 27,935.00 | 0.58% | 2,758 |