Kiwoom Heroes Short-Term Bond ESG Active ETF (KRX:419890)
South Korea · Delayed Price · Currency is KRW 107,520
-15 (-0.01%)
At close: Sep 23, 2026
KRX:419890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 107,510.00 | 107,535.00 | 107,510.00 | 107,535.00 | 107,535.00 | 0.07% | 63 |
| Sep 21, 2026 | 107,455.00 | 107,465.00 | 107,455.00 | 107,460.00 | 107,460.00 | -0.03% | 60 |
| Sep 18, 2026 | 107,490.00 | 107,520.00 | 107,490.00 | 107,490.00 | 107,490.00 | 0.01% | 101 |
| Sep 17, 2026 | 107,520.00 | 107,520.00 | 107,475.00 | 107,475.00 | 107,475.00 | -0.03% | 2,085 |
| Sep 16, 2026 | 107,520.00 | 107,520.00 | 107,505.00 | 107,505.00 | 107,505.00 | -0.03% | 160 |
| Sep 15, 2026 | 107,540.00 | 107,550.00 | 107,535.00 | 107,535.00 | 107,535.00 | 0.01% | 1,367 |
| Sep 14, 2026 | 107,565.00 | 107,565.00 | 107,520.00 | 107,520.00 | 107,520.00 | -0.05% | 239 |
| Sep 11, 2026 | 107,610.00 | 107,615.00 | 107,565.00 | 107,570.00 | 107,570.00 | -0.04% | 2,473 |
| Sep 10, 2026 | 107,620.00 | 107,620.00 | 107,610.00 | 107,610.00 | 107,610.00 | 0.01% | 1,261 |
| Sep 9, 2026 | 107,595.00 | 107,610.00 | 107,595.00 | 107,600.00 | 107,600.00 | -0.01% | 3,560 |
| Sep 8, 2026 | 107,595.00 | 107,610.00 | 107,595.00 | 107,610.00 | 107,610.00 | 0.01% | 2,132 |
| Sep 7, 2026 | 107,600.00 | 107,600.00 | 107,595.00 | 107,595.00 | 107,595.00 | - | 120 |
| Sep 4, 2026 | 107,590.00 | 107,600.00 | 107,590.00 | 107,600.00 | 107,600.00 | 0.01% | 24 |
| Sep 3, 2026 | 107,545.00 | 107,585.00 | 107,545.00 | 107,585.00 | 107,585.00 | 0.04% | 2,068 |
| Sep 2, 2026 | 107,555.00 | 107,555.00 | 107,540.00 | 107,540.00 | 107,540.00 | -0.01% | 23 |
| Sep 1, 2026 | 107,570.00 | 107,575.00 | 107,540.00 | 107,550.00 | 107,550.00 | -0.04% | 2,055 |
| Aug 31, 2026 | 107,595.00 | 107,595.00 | 107,590.00 | 107,590.00 | 107,590.00 | - | 241 |
| Aug 28, 2026 | 107,600.00 | 107,605.00 | 107,585.00 | 107,585.00 | 107,585.00 | - | 1,108 |
| Aug 27, 2026 | 107,550.00 | 107,600.00 | 107,525.00 | 107,580.00 | 107,580.00 | 0.04% | 2,958 |
| Aug 26, 2026 | 107,525.00 | 107,545.00 | 107,525.00 | 107,540.00 | 107,540.00 | 0.02% | 1,016 |
| Aug 25, 2026 | 107,505.00 | 107,520.00 | 107,505.00 | 107,515.00 | 107,515.00 | 0.02% | 1,015 |
| Aug 24, 2026 | 107,485.00 | 107,505.00 | 107,485.00 | 107,495.00 | 107,495.00 | -0.02% | 1,052 |
| Aug 21, 2026 | 107,510.00 | 107,525.00 | 107,510.00 | 107,515.00 | 107,515.00 | -0.02% | 109 |
| Aug 20, 2026 | 107,530.00 | 107,540.00 | 107,530.00 | 107,540.00 | 107,540.00 | 0.03% | 207 |
| Aug 19, 2026 | 107,495.00 | 107,505.00 | 107,490.00 | 107,505.00 | 107,505.00 | 0.07% | 214 |
| Aug 18, 2026 | 107,490.00 | 107,495.00 | 107,430.00 | 107,430.00 | 107,430.00 | -0.07% | 1,314 |
| Aug 14, 2026 | 107,505.00 | 107,505.00 | 107,505.00 | 107,505.00 | 107,505.00 | 0.01% | 56 |
| Aug 13, 2026 | 107,485.00 | 107,515.00 | 107,485.00 | 107,490.00 | 107,490.00 | 0.02% | 25 |
| Aug 12, 2026 | 107,440.00 | 107,470.00 | 107,440.00 | 107,470.00 | 107,470.00 | 0.03% | 234 |
| Aug 11, 2026 | 107,450.00 | 107,450.00 | 107,440.00 | 107,440.00 | 107,440.00 | -0.02% | 125 |
| Aug 10, 2026 | 107,465.00 | 107,465.00 | 107,465.00 | 107,465.00 | 107,465.00 | -0.01% | 2 |
| Aug 7, 2026 | 107,445.00 | 107,475.00 | 107,445.00 | 107,475.00 | 107,475.00 | 0.06% | 8 |
| Aug 6, 2026 | 107,415.00 | 107,415.00 | 107,415.00 | 107,415.00 | 107,415.00 | - | - |
| Aug 5, 2026 | 107,425.00 | 107,425.00 | 107,405.00 | 107,410.00 | 107,410.00 | 0.03% | 394 |
| Aug 4, 2026 | 107,375.00 | 107,375.00 | 107,375.00 | 107,375.00 | 107,375.00 | 0.06% | 5 |
| Aug 3, 2026 | 107,310.00 | 107,310.00 | 107,310.00 | 107,310.00 | 107,310.00 | 0.05% | 10 |
| Jul 31, 2026 | 107,260.00 | 107,260.00 | 107,260.00 | 107,260.00 | 107,260.00 | 0.01% | 22 |
| Jul 30, 2026 | 107,250.00 | 107,275.00 | 107,245.00 | 107,245.00 | 107,245.00 | 0.03% | 15 |
| Jul 29, 2026 | 107,220.00 | 107,220.00 | 107,210.00 | 107,210.00 | 107,210.00 | 0.04% | 37 |
| Jul 28, 2026 | 107,160.00 | 107,170.00 | 107,160.00 | 107,170.00 | 107,170.00 | 0.06% | 2 |
| Jul 27, 2026 | 107,110.00 | 107,110.00 | 107,110.00 | 107,110.00 | 107,110.00 | 0.07% | 1 |
| Jul 24, 2026 | 107,040.00 | 107,040.00 | 107,040.00 | 107,040.00 | 107,040.00 | -0.02% | 1 |
| Jul 23, 2026 | 107,065.00 | 107,065.00 | 107,065.00 | 107,065.00 | 107,065.00 | 0.02% | - |
| Jul 22, 2026 | 107,030.00 | 107,040.00 | 107,030.00 | 107,040.00 | 107,040.00 | 0.01% | 6 |
| Jul 21, 2026 | 107,005.00 | 107,025.00 | 107,005.00 | 107,025.00 | 107,025.00 | 0.06% | 2,001 |
| Jul 20, 2026 | 106,980.00 | 106,980.00 | 106,960.00 | 106,960.00 | 106,960.00 | 0.01% | 1,039 |
| Jul 16, 2026 | 106,910.00 | 106,970.00 | 106,910.00 | 106,945.00 | 106,945.00 | - | 70 |
| Jul 15, 2026 | 106,930.00 | 106,950.00 | 106,930.00 | 106,950.00 | 106,950.00 | 0.05% | 19 |
| Jul 14, 2026 | 106,915.00 | 106,915.00 | 106,895.00 | 106,895.00 | 106,895.00 | -0.03% | 25 |
| Jul 13, 2026 | 106,930.00 | 106,935.00 | 106,925.00 | 106,925.00 | 106,925.00 | -0.01% | 58 |