Daishin Asset Management Co Ltd - Daishin343 K200 Etf - Fund (KRX:434960)
South Korea · Delayed Price · Currency is KRW 82,265
-1,550 (-1.85%)
Last updated: Mar 13, 2026, 9:33 AM KST
KRX:434960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 84,005.00 | 84,617.00 | 83,340.00 | 83,815.00 | 83,815.00 | -0.93% | 1,472 |
| Mar 11, 2026 | 85,700.00 | 86,695.00 | 84,040.00 | 84,605.00 | 84,605.00 | 1.06% | 2,844 |
| Mar 10, 2026 | 83,475.00 | 84,880.00 | 82,305.00 | 83,715.00 | 83,715.00 | 6.10% | 2,272 |
| Mar 9, 2026 | 78,155.00 | 79,305.00 | 76,325.00 | 78,905.00 | 78,905.00 | -6.34% | 22,877 |
| Mar 6, 2026 | 82,960.00 | 84,250.00 | 82,550.00 | 84,250.00 | 84,250.00 | 0.08% | 1,687 |
| Mar 5, 2026 | 83,270.00 | 86,525.00 | 80,000.00 | 84,185.00 | 84,185.00 | 9.89% | 5,330 |
| Mar 4, 2026 | 83,410.00 | 84,560.00 | 75,000.00 | 76,605.00 | 76,605.00 | -12.39% | 6,081 |
| Mar 3, 2026 | 92,935.00 | 93,545.00 | 87,435.00 | 87,435.00 | 87,435.00 | -7.91% | 5,857 |
| Feb 27, 2026 | 94,095.00 | 96,480.00 | 93,405.00 | 94,950.00 | 94,950.00 | -0.99% | 19,638 |
| Feb 26, 2026 | 93,485.00 | 95,895.00 | 93,400.00 | 95,895.00 | 95,895.00 | 4.55% | 15,812 |
| Feb 25, 2026 | 90,580.00 | 91,990.00 | 90,580.00 | 91,720.00 | 91,720.00 | 1.99% | 319 |
| Feb 24, 2026 | 88,200.00 | 89,930.00 | 86,905.00 | 89,930.00 | 89,930.00 | 2.48% | 4,747 |
| Feb 23, 2026 | 88,850.00 | 88,850.00 | 87,085.00 | 87,755.00 | 87,755.00 | 0.77% | 3,290 |
| Feb 20, 2026 | 85,925.00 | 87,085.00 | 85,855.00 | 87,085.00 | 87,085.00 | 2.28% | 45 |
| Feb 19, 2026 | 84,930.00 | 85,140.00 | 84,210.00 | 85,140.00 | 85,140.00 | 3.13% | 1,158 |
| Feb 13, 2026 | 82,655.00 | 83,680.00 | 82,245.00 | 82,560.00 | 82,560.00 | -0.25% | 1,921 |
| Feb 12, 2026 | 81,240.00 | 82,765.00 | 80,780.00 | 82,765.00 | 82,765.00 | 3.67% | 588 |
| Feb 11, 2026 | 79,020.00 | 80,000.00 | 79,020.00 | 79,835.00 | 79,835.00 | 0.87% | 4,416 |
| Feb 10, 2026 | 80,145.00 | 80,145.00 | 79,145.00 | 79,145.00 | 79,145.00 | 0.03% | 1,932 |
| Feb 9, 2026 | 78,880.00 | 79,245.00 | 78,805.00 | 79,125.00 | 79,125.00 | 4.24% | 323 |
| Feb 6, 2026 | 73,595.00 | 75,910.00 | 73,350.00 | 75,910.00 | 75,910.00 | -0.99% | 1,216 |
| Feb 5, 2026 | 78,175.00 | 78,800.00 | 76,405.00 | 76,670.00 | 76,670.00 | -4.30% | 11,733 |
| Feb 4, 2026 | 78,680.00 | 80,115.00 | 78,680.00 | 80,115.00 | 80,115.00 | 1.75% | 107 |
| Feb 3, 2026 | 76,130.00 | 78,785.00 | 76,130.00 | 78,740.00 | 78,740.00 | 7.17% | 2,979 |
| Feb 2, 2026 | 76,015.00 | 77,330.00 | 73,475.00 | 73,475.00 | 73,475.00 | -5.83% | 4,898 |
| Jan 30, 2026 | 77,350.00 | 79,305.00 | 77,350.00 | 78,020.00 | 78,020.00 | 0.44% | 9,800 |
| Jan 29, 2026 | 78,005.00 | 78,035.00 | 75,385.00 | 77,680.00 | 77,680.00 | 0.99% | 7,224 |
| Jan 28, 2026 | 76,675.00 | 77,245.00 | 76,190.00 | 76,920.00 | 76,780.00 | 2.00% | 32,717 |
| Jan 27, 2026 | 73,220.00 | 75,565.00 | 73,220.00 | 75,415.00 | 75,277.74 | 3.23% | 6,431 |
| Jan 26, 2026 | 74,015.00 | 74,230.00 | 73,000.00 | 73,055.00 | 72,922.03 | -0.93% | 7,629 |
| Jan 23, 2026 | 73,945.00 | 74,155.00 | 73,065.00 | 73,740.00 | 73,605.79 | 0.59% | 824 |
| Jan 22, 2026 | 73,990.00 | 74,375.00 | 73,040.00 | 73,310.00 | 73,176.57 | 1.14% | 456 |
| Jan 21, 2026 | 72,510.00 | 72,510.00 | 71,305.00 | 72,485.00 | 72,353.07 | 0.78% | 852 |
| Jan 20, 2026 | 72,365.00 | 72,752.00 | 70,870.00 | 71,925.00 | 71,794.09 | -0.75% | 14,033 |
| Jan 19, 2026 | 71,280.00 | 72,655.00 | 71,220.00 | 72,470.00 | 72,338.10 | 1.32% | 10,952 |
| Jan 16, 2026 | 71,110.00 | 71,620.00 | 71,000.00 | 71,525.00 | 71,394.82 | 1.15% | 10,716 |
| Jan 15, 2026 | 69,540.00 | 70,710.00 | 69,540.00 | 70,710.00 | 70,581.30 | 1.62% | 125 |
| Jan 14, 2026 | 69,150.00 | 69,585.00 | 68,900.00 | 69,585.00 | 69,458.35 | 0.57% | 10,567 |
| Jan 13, 2026 | 68,785.00 | 69,190.00 | 68,550.00 | 69,190.00 | 69,064.07 | 1.30% | 1,144 |
| Jan 12, 2026 | 68,190.00 | 68,720.00 | 67,950.00 | 68,305.00 | 68,180.68 | 0.52% | 1,689 |
| Jan 9, 2026 | 66,600.00 | 67,950.00 | 66,600.00 | 67,950.00 | 67,826.33 | 0.88% | 8 |
| Jan 8, 2026 | 67,435.00 | 68,670.00 | 67,355.00 | 67,355.00 | 67,232.41 | -0.07% | 224 |
| Jan 7, 2026 | 68,280.00 | 68,365.00 | 66,595.00 | 67,405.00 | 67,282.32 | 0.84% | 10,204 |
| Jan 6, 2026 | 65,455.00 | 66,875.00 | 64,940.00 | 66,845.00 | 66,723.34 | 1.77% | 3,530 |
| Jan 5, 2026 | 65,000.00 | 65,705.00 | 64,895.00 | 65,680.00 | 65,560.46 | 3.70% | 2,869 |
| Jan 2, 2026 | 61,915.00 | 63,335.00 | 61,750.00 | 63,335.00 | 63,219.73 | 2.69% | 123 |
| Dec 30, 2025 | 61,430.00 | 61,675.00 | 61,430.00 | 61,675.00 | 61,562.75 | 0.49% | 165 |
| Dec 29, 2025 | 61,105.00 | 61,375.00 | 61,095.00 | 61,375.00 | 61,263.29 | 2.65% | 275 |
| Dec 26, 2025 | 59,870.00 | 59,920.00 | 59,700.00 | 59,790.00 | 59,681.18 | 0.92% | 1,596 |
| Dec 24, 2025 | 59,470.00 | 59,585.00 | 59,185.00 | 59,245.00 | 59,137.17 | -0.02% | 139 |