Woori Won US Aerospace Defense ETF (KRX:440910)
South Korea · Delayed Price · Currency is KRW 22,410
-265 (-1.17%)
At close: Sep 23, 2026
KRX:440910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22,895.00 | 23,000.00 | 22,555.00 | 22,675.00 | 22,675.00 | -0.35% | 9,523 |
| Sep 21, 2026 | 24,105.00 | 24,105.00 | 22,715.00 | 22,755.00 | 22,755.00 | -0.48% | 4,312 |
| Sep 18, 2026 | 22,655.00 | 22,995.00 | 22,655.00 | 22,865.00 | 22,865.00 | -0.20% | 16,254 |
| Sep 17, 2026 | 22,620.00 | 23,000.00 | 22,620.00 | 22,910.00 | 22,910.00 | 1.19% | 5,789 |
| Sep 16, 2026 | 22,330.00 | 22,695.00 | 22,330.00 | 22,640.00 | 22,640.00 | 0.35% | 4,910 |
| Sep 15, 2026 | 22,505.00 | 23,000.00 | 22,315.00 | 22,560.00 | 22,560.00 | 0.24% | 16,554 |
| Sep 14, 2026 | 22,245.00 | 22,995.00 | 22,205.00 | 22,505.00 | 22,505.00 | 0.09% | 4,168 |
| Sep 11, 2026 | 22,500.00 | 23,175.00 | 22,460.00 | 22,485.00 | 22,485.00 | -0.57% | 9,488 |
| Sep 10, 2026 | 23,140.00 | 23,495.00 | 22,500.00 | 22,615.00 | 22,615.00 | -2.27% | 7,315 |
| Sep 9, 2026 | 22,995.00 | 23,255.00 | 22,995.00 | 23,140.00 | 23,140.00 | -0.49% | 4,802 |
| Sep 8, 2026 | 23,060.00 | 23,750.00 | 23,060.00 | 23,255.00 | 23,255.00 | -0.15% | 4,464 |
| Sep 7, 2026 | 23,165.00 | 23,855.00 | 23,165.00 | 23,290.00 | 23,290.00 | -0.79% | 7,112 |
| Sep 4, 2026 | 23,345.00 | 23,630.00 | 23,345.00 | 23,475.00 | 23,475.00 | 0.73% | 1,842 |
| Sep 3, 2026 | 23,660.00 | 23,660.00 | 23,205.00 | 23,305.00 | 23,305.00 | -1.60% | 5,388 |
| Sep 2, 2026 | 23,775.00 | 23,775.00 | 23,630.00 | 23,685.00 | 23,685.00 | -1.74% | 3,742 |
| Sep 1, 2026 | 24,450.00 | 24,450.00 | 24,020.00 | 24,105.00 | 24,105.00 | -1.41% | 3,919 |
| Aug 31, 2026 | 24,705.00 | 25,040.00 | 24,450.00 | 24,450.00 | 24,450.00 | -2.36% | 3,526 |
| Aug 28, 2026 | 25,000.00 | 25,295.00 | 25,000.00 | 25,040.00 | 25,040.00 | -0.81% | 2,494 |
| Aug 27, 2026 | 25,140.00 | 25,345.00 | 25,140.00 | 25,245.00 | 25,245.00 | 0.42% | 3,158 |
| Aug 26, 2026 | 25,000.00 | 25,730.00 | 25,000.00 | 25,140.00 | 25,140.00 | 0.06% | 2,334 |
| Aug 25, 2026 | 25,055.00 | 25,125.00 | 24,945.00 | 25,125.00 | 25,125.00 | -2.24% | 7,769 |
| Aug 24, 2026 | 25,635.00 | 25,840.00 | 25,625.00 | 25,700.00 | 25,700.00 | 0.27% | 7,407 |
| Aug 21, 2026 | 25,835.00 | 25,835.00 | 25,530.00 | 25,630.00 | 25,630.00 | -5.06% | 8,798 |
| Aug 20, 2026 | 29,550.00 | 29,550.00 | 26,800.00 | 26,995.00 | 26,995.00 | -2.14% | 7,164 |
| Aug 19, 2026 | 28,180.00 | 28,180.00 | 27,560.00 | 27,585.00 | 27,585.00 | -2.13% | 3,380 |
| Aug 18, 2026 | 28,175.00 | 28,375.00 | 28,140.00 | 28,185.00 | 28,185.00 | 0.11% | 14,135 |
| Aug 14, 2026 | 28,075.00 | 28,235.00 | 28,050.00 | 28,155.00 | 28,155.00 | -0.55% | 4,476 |
| Aug 13, 2026 | 28,210.00 | 28,310.00 | 28,115.00 | 28,310.00 | 28,310.00 | 0.35% | 7,005 |
| Aug 12, 2026 | 28,095.00 | 28,230.00 | 28,095.00 | 28,210.00 | 28,210.00 | 1.11% | 16,076 |
| Aug 11, 2026 | 27,785.00 | 27,955.00 | 27,785.00 | 27,900.00 | 27,900.00 | 0.41% | 3,518 |
| Aug 10, 2026 | 27,455.00 | 27,785.00 | 27,455.00 | 27,785.00 | 27,785.00 | 1.33% | 3,879 |
| Aug 7, 2026 | 27,450.00 | 27,585.00 | 27,360.00 | 27,420.00 | 27,420.00 | - | 2,717 |
| Aug 6, 2026 | 27,235.00 | 27,485.00 | 27,235.00 | 27,420.00 | 27,420.00 | 0.07% | 2,364 |
| Aug 5, 2026 | 27,100.00 | 27,515.00 | 27,100.00 | 27,400.00 | 27,400.00 | 2.26% | 3,978 |
| Aug 4, 2026 | 26,565.00 | 27,360.00 | 26,565.00 | 26,795.00 | 26,795.00 | 3.66% | 2,336 |
| Aug 3, 2026 | 25,670.00 | 25,965.00 | 25,670.00 | 25,850.00 | 25,850.00 | 1.06% | 23,692 |
| Jul 31, 2026 | 25,150.00 | 26,995.00 | 25,150.00 | 25,580.00 | 25,580.00 | 1.73% | 5,598 |
| Jul 30, 2026 | 26,830.00 | 26,830.00 | 25,145.00 | 25,145.00 | 25,145.00 | -6.28% | 8,389 |
| Jul 29, 2026 | 26,640.00 | 27,160.00 | 26,620.00 | 26,830.00 | 26,830.00 | -1.22% | 23,042 |
| Jul 28, 2026 | 27,020.00 | 27,830.00 | 27,020.00 | 27,160.00 | 27,160.00 | 0.82% | 9,658 |
| Jul 27, 2026 | 26,915.00 | 26,960.00 | 26,630.00 | 26,940.00 | 26,940.00 | 0.09% | 21,115 |
| Jul 24, 2026 | 26,865.00 | 27,150.00 | 26,865.00 | 26,915.00 | 26,915.00 | 2.11% | 8,136 |
| Jul 23, 2026 | 26,800.00 | 27,000.00 | 26,345.00 | 26,360.00 | 26,360.00 | -1.51% | 15,024 |
| Jul 22, 2026 | 26,415.00 | 26,995.00 | 26,415.00 | 26,765.00 | 26,765.00 | 2.27% | 17,037 |
| Jul 21, 2026 | 26,065.00 | 26,850.00 | 26,065.00 | 26,170.00 | 26,170.00 | 0.40% | 7,118 |
| Jul 20, 2026 | 26,065.00 | 26,430.00 | 26,065.00 | 26,065.00 | 26,065.00 | -3.28% | 6,595 |
| Jul 16, 2026 | 26,960.00 | 27,150.00 | 26,895.00 | 26,950.00 | 26,950.00 | -0.37% | 5,930 |
| Jul 15, 2026 | 26,930.00 | 27,270.00 | 26,930.00 | 27,050.00 | 27,050.00 | 0.45% | 39,406 |
| Jul 14, 2026 | 26,855.00 | 27,125.00 | 26,745.00 | 26,930.00 | 26,930.00 | -2.69% | 20,356 |
| Jul 13, 2026 | 27,535.00 | 27,780.00 | 27,535.00 | 27,675.00 | 27,675.00 | -1.09% | 43,795 |