Assetplus - Assetplus Korea Blacksmith Active ETF (KRX:442090)
South Korea · Delayed Price · Currency is KRW 30,920
+455 (1.49%)
At close: Sep 23, 2026
KRX:442090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30,605.00 | 30,715.00 | 30,350.00 | 30,465.00 | 30,465.00 | 0.15% | 881 |
| Sep 21, 2026 | 30,275.00 | 30,440.00 | 30,205.00 | 30,420.00 | 30,420.00 | 0.71% | 112 |
| Sep 18, 2026 | 30,315.00 | 30,410.00 | 30,165.00 | 30,205.00 | 30,205.00 | 1.41% | 143 |
| Sep 17, 2026 | 29,610.00 | 30,135.00 | 29,610.00 | 29,785.00 | 29,785.00 | 0.59% | 493 |
| Sep 16, 2026 | 29,320.00 | 29,610.00 | 29,305.00 | 29,610.00 | 29,610.00 | 0.99% | 32 |
| Sep 15, 2026 | 29,405.00 | 29,580.00 | 29,160.00 | 29,320.00 | 29,320.00 | -0.73% | 376 |
| Sep 14, 2026 | 29,485.00 | 29,745.00 | 29,285.00 | 29,535.00 | 29,535.00 | -2.01% | 762 |
| Sep 11, 2026 | 30,230.00 | 30,305.00 | 29,870.00 | 30,140.00 | 30,140.00 | -2.88% | 70 |
| Sep 10, 2026 | 30,530.00 | 31,035.00 | 30,170.00 | 31,035.00 | 31,035.00 | 1.65% | 441 |
| Sep 9, 2026 | 30,115.00 | 30,770.00 | 30,115.00 | 30,530.00 | 30,530.00 | 1.38% | 577 |
| Sep 8, 2026 | 30,120.00 | 30,610.00 | 29,965.00 | 30,115.00 | 30,115.00 | 0.50% | 443 |
| Sep 7, 2026 | 29,905.00 | 30,200.00 | 29,905.00 | 29,965.00 | 29,965.00 | 1.22% | 1,703 |
| Sep 4, 2026 | 28,895.00 | 29,605.00 | 28,895.00 | 29,605.00 | 29,605.00 | 2.74% | 44 |
| Sep 3, 2026 | 28,870.00 | 29,270.00 | 28,585.00 | 28,815.00 | 28,815.00 | 0.75% | 72 |
| Sep 2, 2026 | 29,125.00 | 29,200.00 | 28,600.00 | 28,600.00 | 28,600.00 | -2.82% | 73 |
| Sep 1, 2026 | 29,595.00 | 29,845.00 | 29,430.00 | 29,430.00 | 29,430.00 | -0.96% | 17 |
| Aug 31, 2026 | 29,460.00 | 29,715.00 | 29,040.00 | 29,715.00 | 29,715.00 | -1.11% | 209 |
| Aug 28, 2026 | 30,120.00 | 30,120.00 | 29,785.00 | 30,050.00 | 30,050.00 | -0.23% | 258 |
| Aug 27, 2026 | 29,990.00 | 30,285.00 | 29,815.00 | 30,120.00 | 30,120.00 | 0.99% | 731 |
| Aug 26, 2026 | 29,680.00 | 29,825.00 | 29,200.00 | 29,825.00 | 29,825.00 | 0.42% | 190 |
| Aug 25, 2026 | 29,330.00 | 29,700.00 | 28,455.00 | 29,700.00 | 29,700.00 | 1.26% | 198 |
| Aug 24, 2026 | 29,280.00 | 29,650.00 | 29,040.00 | 29,330.00 | 29,330.00 | 0.17% | 143 |
| Aug 21, 2026 | 29,550.00 | 29,550.00 | 29,065.00 | 29,280.00 | 29,280.00 | -0.91% | 1,200 |
| Aug 20, 2026 | 29,490.00 | 30,000.00 | 29,490.00 | 29,550.00 | 29,550.00 | 1.18% | 45 |
| Aug 19, 2026 | 29,035.00 | 29,670.00 | 28,785.00 | 29,205.00 | 29,205.00 | -3.26% | 1,113 |
| Aug 18, 2026 | 30,770.00 | 31,235.00 | 29,920.00 | 30,190.00 | 30,190.00 | -0.49% | 1,502 |
| Aug 14, 2026 | 30,480.00 | 30,480.00 | 29,620.00 | 30,340.00 | 30,340.00 | 0.76% | 762 |
| Aug 13, 2026 | 29,835.00 | 30,265.00 | 29,735.00 | 30,110.00 | 30,110.00 | 2.45% | 724 |
| Aug 12, 2026 | 29,070.00 | 29,740.00 | 29,070.00 | 29,390.00 | 29,390.00 | 1.71% | 328 |
| Aug 11, 2026 | 28,780.00 | 29,270.00 | 28,775.00 | 28,895.00 | 28,895.00 | 0.42% | 567 |
| Aug 10, 2026 | 27,855.00 | 28,820.00 | 27,855.00 | 28,775.00 | 28,775.00 | 3.45% | 3,232 |
| Aug 7, 2026 | 27,590.00 | 27,835.00 | 27,185.00 | 27,815.00 | 27,815.00 | 1.11% | 248 |
| Aug 6, 2026 | 27,850.00 | 27,850.00 | 27,080.00 | 27,510.00 | 27,510.00 | -2.10% | 75 |
| Aug 5, 2026 | 27,550.00 | 28,255.00 | 27,550.00 | 28,100.00 | 28,100.00 | 3.73% | 648 |
| Aug 4, 2026 | 26,185.00 | 27,090.00 | 25,945.00 | 27,090.00 | 27,090.00 | 4.68% | 1,000 |
| Aug 3, 2026 | 26,230.00 | 26,380.00 | 25,665.00 | 25,880.00 | 25,880.00 | -1.33% | 716 |
| Jul 31, 2026 | 23,435.00 | 26,410.00 | 23,435.00 | 26,230.00 | 26,230.00 | 11.95% | 4,276 |
| Jul 30, 2026 | 23,835.00 | 24,760.00 | 23,285.00 | 23,430.00 | 23,430.00 | -2.60% | 10,814 |
| Jul 29, 2026 | 25,725.00 | 26,275.00 | 22,870.00 | 24,055.00 | 24,055.00 | -6.42% | 3,573 |
| Jul 28, 2026 | 27,330.00 | 27,330.00 | 25,530.00 | 25,705.00 | 25,705.00 | -10.08% | 954 |
| Jul 27, 2026 | 28,635.00 | 28,765.00 | 27,835.00 | 28,585.00 | 28,585.00 | -0.03% | 4,891 |
| Jul 24, 2026 | 29,990.00 | 29,990.00 | 28,595.00 | 28,595.00 | 28,595.00 | -4.65% | 946 |
| Jul 23, 2026 | 28,690.00 | 30,045.00 | 28,690.00 | 29,990.00 | 29,990.00 | 5.56% | 3,141 |
| Jul 22, 2026 | 29,205.00 | 29,875.00 | 28,410.00 | 28,410.00 | 28,410.00 | 0.04% | 2,661 |
| Jul 21, 2026 | 28,050.00 | 28,445.00 | 27,510.00 | 28,400.00 | 28,400.00 | 1.25% | 1,585 |
| Jul 20, 2026 | 28,170.00 | 29,000.00 | 28,040.00 | 28,050.00 | 28,050.00 | -4.33% | 6,449 |
| Jul 16, 2026 | 29,925.00 | 29,925.00 | 28,905.00 | 29,320.00 | 29,320.00 | -4.67% | 1,562 |
| Jul 15, 2026 | 29,900.00 | 30,880.00 | 29,035.00 | 30,755.00 | 30,755.00 | 6.35% | 3,155 |
| Jul 14, 2026 | 28,990.00 | 29,455.00 | 27,840.00 | 28,920.00 | 28,920.00 | -1.31% | 3,018 |
| Jul 13, 2026 | 31,225.00 | 31,680.00 | 29,300.00 | 29,305.00 | 29,305.00 | -6.15% | 1,997 |