Woori Won Korea Treasury Bond Active ETF (KRX:426150)
South Korea · Delayed Price · Currency is KRW 51,080
+145 (0.28%)
At close: Sep 23, 2026
KRX:426150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51,150.00 | 51,160.00 | 50,935.00 | 50,935.00 | 50,935.00 | -0.14% | 437 |
| Sep 21, 2026 | 51,000.00 | 51,105.00 | 50,975.00 | 51,005.00 | 51,005.00 | -0.06% | 20 |
| Sep 18, 2026 | 51,090.00 | 51,160.00 | 51,035.00 | 51,035.00 | 51,035.00 | 0.45% | 38 |
| Sep 17, 2026 | 50,700.00 | 50,805.00 | 50,700.00 | 50,805.00 | 50,805.00 | 0.38% | 9 |
| Sep 16, 2026 | 50,610.00 | 50,625.00 | 50,600.00 | 50,615.00 | 50,615.00 | 0.21% | 83 |
| Sep 15, 2026 | 50,665.00 | 50,700.00 | 50,495.00 | 50,510.00 | 50,510.00 | -0.44% | 49 |
| Sep 14, 2026 | 50,770.00 | 50,785.00 | 50,700.00 | 50,735.00 | 50,735.00 | 0.20% | 209 |
| Sep 11, 2026 | 50,480.00 | 50,655.00 | 50,480.00 | 50,635.00 | 50,635.00 | -0.50% | 180 |
| Sep 10, 2026 | 50,810.00 | 50,890.00 | 50,810.00 | 50,890.00 | 50,890.00 | -0.27% | 28 |
| Sep 9, 2026 | 51,085.00 | 51,085.00 | 51,030.00 | 51,030.00 | 51,030.00 | -0.07% | 21 |
| Sep 8, 2026 | 51,095.00 | 51,095.00 | 51,060.00 | 51,065.00 | 51,065.00 | 0.11% | 42 |
| Sep 7, 2026 | 51,010.00 | 51,010.00 | 51,010.00 | 51,010.00 | 51,010.00 | -0.08% | 68 |
| Sep 4, 2026 | 51,025.00 | 51,075.00 | 51,020.00 | 51,050.00 | 51,050.00 | 0.07% | 298 |
| Sep 3, 2026 | 50,950.00 | 51,030.00 | 50,950.00 | 51,015.00 | 51,015.00 | 0.26% | 3,243 |
| Sep 2, 2026 | 50,945.00 | 50,945.00 | 50,880.00 | 50,885.00 | 50,885.00 | -0.20% | 100 |
| Sep 1, 2026 | 51,265.00 | 51,265.00 | 50,955.00 | 50,985.00 | 50,985.00 | -0.50% | 101 |
| Aug 31, 2026 | 51,320.00 | 51,360.00 | 51,240.00 | 51,240.00 | 51,240.00 | -0.10% | 15 |
| Aug 28, 2026 | 51,435.00 | 51,435.00 | 51,290.00 | 51,290.00 | 51,290.00 | 0.11% | 60 |
| Aug 27, 2026 | 51,165.00 | 51,235.00 | 51,150.00 | 51,235.00 | 51,235.00 | 0.02% | 53 |
| Aug 26, 2026 | 51,280.00 | 51,280.00 | 51,215.00 | 51,225.00 | 51,225.00 | 0.35% | 196 |
| Aug 25, 2026 | 50,925.00 | 51,055.00 | 50,905.00 | 51,045.00 | 51,045.00 | 0.33% | 1,170 |
| Aug 24, 2026 | 50,795.00 | 50,875.00 | 50,785.00 | 50,875.00 | 50,875.00 | 0.15% | 1,429 |
| Aug 21, 2026 | 50,790.00 | 50,815.00 | 50,790.00 | 50,800.00 | 50,800.00 | -0.33% | 50 |
| Aug 20, 2026 | 50,900.00 | 50,970.00 | 50,875.00 | 50,970.00 | 50,970.00 | 0.39% | 204 |
| Aug 19, 2026 | 50,660.00 | 50,770.00 | 50,660.00 | 50,770.00 | 50,770.00 | 0.25% | 241 |
| Aug 18, 2026 | 50,770.00 | 50,770.00 | 50,540.00 | 50,645.00 | 50,645.00 | -0.82% | 24 |
| Aug 14, 2026 | 51,075.00 | 51,080.00 | 51,065.00 | 51,065.00 | 51,065.00 | 0.29% | 5 |
| Aug 13, 2026 | 50,865.00 | 50,980.00 | 50,770.00 | 50,915.00 | 50,915.00 | 0.09% | 23 |
| Aug 12, 2026 | 50,985.00 | 50,985.00 | 50,870.00 | 50,870.00 | 50,870.00 | -0.22% | 7 |
| Aug 11, 2026 | 51,000.00 | 51,000.00 | 50,915.00 | 50,980.00 | 50,980.00 | -0.60% | 26 |
| Aug 10, 2026 | 51,430.00 | 51,430.00 | 51,290.00 | 51,290.00 | 51,290.00 | -0.25% | 7 |
| Aug 7, 2026 | 51,325.00 | 51,420.00 | 51,320.00 | 51,420.00 | 51,420.00 | -0.25% | 12 |
| Aug 6, 2026 | 51,580.00 | 51,580.00 | 51,550.00 | 51,550.00 | 51,550.00 | -0.04% | 10 |
| Aug 5, 2026 | 51,460.00 | 51,570.00 | 51,430.00 | 51,570.00 | 51,570.00 | 0.69% | 11 |
| Aug 4, 2026 | 51,405.00 | 51,420.00 | 51,215.00 | 51,215.00 | 51,215.00 | -0.09% | 26 |
| Aug 3, 2026 | 51,290.00 | 51,355.00 | 51,260.00 | 51,260.00 | 51,260.00 | -0.28% | 1,788 |
| Jul 31, 2026 | 51,305.00 | 51,405.00 | 51,275.00 | 51,405.00 | 51,405.00 | 0.42% | 64 |
| Jul 30, 2026 | 51,200.00 | 51,230.00 | 51,190.00 | 51,190.00 | 51,190.00 | -0.14% | 197 |
| Jul 29, 2026 | 51,085.00 | 51,290.00 | 51,085.00 | 51,260.00 | 51,260.00 | 0.48% | 182 |
| Jul 28, 2026 | 50,945.00 | 51,015.00 | 50,945.00 | 51,015.00 | 51,015.00 | 0.13% | 128 |
| Jul 27, 2026 | 50,890.00 | 50,950.00 | 50,880.00 | 50,950.00 | 50,950.00 | 0.73% | 18 |
| Jul 24, 2026 | 50,560.00 | 50,635.00 | 50,515.00 | 50,580.00 | 50,580.00 | -0.30% | 1,103 |
| Jul 23, 2026 | 50,740.00 | 50,790.00 | 50,680.00 | 50,730.00 | 50,730.00 | -0.01% | 171 |
| Jul 22, 2026 | 50,840.00 | 50,850.00 | 50,735.00 | 50,735.00 | 50,735.00 | -0.54% | 694 |
| Jul 21, 2026 | 51,000.00 | 51,020.00 | 50,890.00 | 51,010.00 | 51,010.00 | -0.25% | 146 |
| Jul 20, 2026 | 51,055.00 | 51,140.00 | 51,055.00 | 51,140.00 | 51,140.00 | -0.37% | 195 |
| Jul 16, 2026 | 51,305.00 | 51,385.00 | 51,225.00 | 51,330.00 | 51,330.00 | 0.25% | 1,320 |
| Jul 15, 2026 | 51,240.00 | 51,285.00 | 51,200.00 | 51,200.00 | 51,200.00 | 0.01% | 16 |
| Jul 14, 2026 | 51,160.00 | 51,215.00 | 51,145.00 | 51,195.00 | 51,195.00 | -0.38% | 288 |
| Jul 13, 2026 | 51,340.00 | 51,395.00 | 51,340.00 | 51,390.00 | 51,390.00 | -0.27% | 214 |