DB Mighty Dynamic Quant Active ETF (KRX:442260)
South Korea · Delayed Price · Currency is KRW 28,430
+2,280 (8.72%)
Last updated: Apr 1, 2026, 2:03 PM KST
KRX:442260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27,560.00 | 28,005.00 | 27,410.00 | 28,005.00 | - | 7.09% | 1,228 |
| Mar 31, 2026 | 26,380.00 | 27,015.00 | 26,055.00 | 26,150.00 | 26,150.00 | -4.49% | 2,606 |
| Mar 30, 2026 | 26,780.00 | 27,550.00 | 26,775.00 | 27,380.00 | 27,380.00 | -3.86% | 1,861 |
| Mar 27, 2026 | 27,760.00 | 28,480.00 | 27,395.00 | 28,480.00 | 28,480.00 | -0.68% | 2,283 |
| Mar 26, 2026 | 29,155.00 | 29,245.00 | 28,485.00 | 28,675.00 | 28,675.00 | -3.84% | 3,187 |
| Mar 25, 2026 | 30,085.00 | 30,415.00 | 29,725.00 | 29,820.00 | 29,820.00 | 1.45% | 5,525 |
| Mar 24, 2026 | 29,455.00 | 29,540.00 | 28,430.00 | 29,395.00 | 29,395.00 | 3.52% | 10,796 |
| Mar 23, 2026 | 29,290.00 | 29,320.00 | 28,395.00 | 28,395.00 | 28,395.00 | -7.18% | 2,322 |
| Mar 20, 2026 | 30,415.00 | 30,725.00 | 30,415.00 | 30,590.00 | 30,590.00 | 0.74% | 566 |
| Mar 19, 2026 | 30,435.00 | 30,870.00 | 30,230.00 | 30,365.00 | 30,365.00 | -3.39% | 4,216 |
| Mar 18, 2026 | 30,470.00 | 31,430.00 | 30,405.00 | 31,430.00 | 31,430.00 | 6.33% | 2,739 |
| Mar 17, 2026 | 29,900.00 | 30,025.00 | 29,560.00 | 29,560.00 | 29,560.00 | 1.30% | 12,869 |
| Mar 16, 2026 | 28,865.00 | 29,180.00 | 28,550.00 | 29,180.00 | 29,180.00 | 1.85% | 4,511 |
| Mar 13, 2026 | 28,075.00 | 28,835.00 | 28,075.00 | 28,650.00 | 28,650.00 | -0.98% | 21,927 |
| Mar 12, 2026 | 28,890.00 | 29,420.00 | 28,890.00 | 28,935.00 | 28,935.00 | -1.77% | 1,502 |
| Mar 11, 2026 | 29,540.00 | 30,105.00 | 29,095.00 | 29,455.00 | 29,455.00 | 2.43% | 11,824 |
| Mar 10, 2026 | 28,745.00 | 29,215.00 | 28,365.00 | 28,755.00 | 28,755.00 | 5.10% | 663 |
| Mar 9, 2026 | 27,135.00 | 27,360.00 | 26,500.00 | 27,360.00 | 27,360.00 | -6.30% | 27,953 |
| Mar 6, 2026 | 28,805.00 | 29,215.00 | 28,320.00 | 29,200.00 | 29,200.00 | -0.83% | 6,425 |
| Mar 5, 2026 | 28,940.00 | 29,855.00 | 23,755.00 | 29,445.00 | 29,445.00 | 11.58% | 8,792 |
| Mar 4, 2026 | 29,360.00 | 29,580.00 | 26,362.00 | 26,390.00 | 26,390.00 | -12.69% | 25,978 |
| Mar 3, 2026 | 32,180.00 | 32,280.00 | 30,225.00 | 30,225.00 | 30,225.00 | -7.38% | 42,025 |
| Feb 27, 2026 | 32,015.00 | 33,175.00 | 32,015.00 | 32,635.00 | 32,635.00 | -0.88% | 14,971 |
| Feb 26, 2026 | 32,170.00 | 32,925.00 | 32,075.00 | 32,925.00 | 32,925.00 | 4.47% | 17,720 |
| Feb 25, 2026 | 31,170.00 | 31,820.00 | 30,960.00 | 31,515.00 | 31,515.00 | 1.60% | 1,538 |
| Feb 24, 2026 | 30,170.00 | 31,020.00 | 29,770.00 | 31,020.00 | 31,020.00 | 2.82% | 14,513 |
| Feb 23, 2026 | 30,750.00 | 30,750.00 | 30,040.00 | 30,170.00 | 30,170.00 | 0.57% | 18,598 |
| Feb 20, 2026 | 29,350.00 | 30,000.00 | 29,225.00 | 30,000.00 | 30,000.00 | 2.21% | 4,125 |
| Feb 19, 2026 | 29,000.00 | 29,350.00 | 28,870.00 | 29,350.00 | 29,350.00 | 3.15% | 28,301 |
| Feb 13, 2026 | 28,605.00 | 28,725.00 | 28,315.00 | 28,455.00 | 28,455.00 | 0.44% | 3,370 |
| Feb 12, 2026 | 27,900.00 | 28,445.00 | 27,830.00 | 28,330.00 | 28,330.00 | 2.51% | 14,240 |
| Feb 11, 2026 | 27,090.00 | 27,635.00 | 27,010.00 | 27,635.00 | 27,635.00 | 0.99% | 279 |
| Feb 10, 2026 | 27,720.00 | 27,720.00 | 27,325.00 | 27,365.00 | 27,365.00 | 0.51% | 20,188 |
| Feb 9, 2026 | 27,170.00 | 27,410.00 | 27,120.00 | 27,225.00 | 27,225.00 | 4.01% | 933 |
| Feb 6, 2026 | 25,355.00 | 26,255.00 | 25,135.00 | 26,175.00 | 26,175.00 | -0.91% | 718 |
| Feb 5, 2026 | 26,960.00 | 27,110.00 | 26,350.00 | 26,415.00 | 26,415.00 | -4.81% | 103,835 |
| Feb 4, 2026 | 27,220.00 | 27,750.00 | 27,070.00 | 27,750.00 | 27,750.00 | 1.59% | 2,291 |
| Feb 3, 2026 | 26,070.00 | 27,315.00 | 26,070.00 | 27,315.00 | 27,315.00 | 7.73% | 2,351 |
| Feb 2, 2026 | 26,375.00 | 26,560.00 | 25,185.00 | 25,355.00 | 25,355.00 | -5.85% | 1,693 |
| Jan 30, 2026 | 26,790.00 | 27,195.00 | 26,785.00 | 26,930.00 | 26,930.00 | 1.62% | 3,266 |
| Jan 29, 2026 | 26,880.00 | 26,880.00 | 25,845.00 | 26,500.00 | 26,500.00 | 0.30% | 7,234 |
| Jan 28, 2026 | 26,050.00 | 26,420.00 | 26,050.00 | 26,420.00 | 26,420.00 | 1.93% | 5,395 |
| Jan 27, 2026 | 25,020.00 | 25,920.00 | 24,980.00 | 25,920.00 | 25,920.00 | 3.60% | 455 |
| Jan 26, 2026 | 25,325.00 | 25,325.00 | 24,920.00 | 25,020.00 | 25,020.00 | -1.20% | 1,245 |
| Jan 23, 2026 | 25,115.00 | 25,370.00 | 25,090.00 | 25,325.00 | 25,325.00 | 0.84% | 353 |
| Jan 22, 2026 | 25,425.00 | 25,425.00 | 24,905.00 | 25,115.00 | 25,115.00 | 1.05% | 7,515 |
| Jan 21, 2026 | 24,230.00 | 24,855.00 | 24,230.00 | 24,855.00 | 24,855.00 | 1.04% | 3,175 |
| Jan 20, 2026 | 24,875.00 | 24,900.00 | 24,385.00 | 24,600.00 | 24,600.00 | -1.03% | 2,227 |
| Jan 19, 2026 | 24,595.00 | 24,855.00 | 24,485.00 | 24,855.00 | 24,855.00 | 0.79% | 609 |
| Jan 16, 2026 | 24,290.00 | 24,660.00 | 24,290.00 | 24,660.00 | 24,660.00 | 1.73% | 5,635 |