DB Mighty Dynamic Quant Active ETF (KRX:442260)
South Korea · Delayed Price · Currency is KRW 39,300
+25 (0.06%)
At close: Sep 23, 2026
KRX:442260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39,920.00 | 39,970.00 | 39,190.00 | 39,390.00 | - | 0.29% | 13 |
| Sep 22, 2026 | 39,690.00 | 40,000.00 | 38,845.00 | 39,275.00 | 39,275.00 | 0.31% | 2,261 |
| Sep 21, 2026 | 38,295.00 | 39,155.00 | 38,295.00 | 39,155.00 | 39,155.00 | 1.97% | 1,792 |
| Sep 18, 2026 | 37,865.00 | 38,400.00 | 37,840.00 | 38,400.00 | 38,400.00 | 3.28% | 2,869 |
| Sep 17, 2026 | 37,395.00 | 37,395.00 | 36,890.00 | 37,180.00 | 37,180.00 | -0.13% | 398 |
| Sep 16, 2026 | 36,200.00 | 37,230.00 | 36,200.00 | 37,230.00 | 37,230.00 | 1.65% | 77 |
| Sep 15, 2026 | 36,650.00 | 36,910.00 | 36,215.00 | 36,625.00 | 36,625.00 | -0.64% | 469 |
| Sep 14, 2026 | 36,625.00 | 37,230.00 | 36,575.00 | 36,860.00 | 36,860.00 | -3.75% | 1,250 |
| Sep 11, 2026 | 37,360.00 | 38,295.00 | 37,360.00 | 38,295.00 | 38,295.00 | -2.21% | 951 |
| Sep 10, 2026 | 39,175.00 | 39,275.00 | 38,075.00 | 39,160.00 | 39,160.00 | -0.09% | 1,214 |
| Sep 9, 2026 | 38,700.00 | 39,415.00 | 38,675.00 | 39,195.00 | 39,195.00 | 1.31% | 3,519 |
| Sep 8, 2026 | 38,740.00 | 39,810.00 | 38,525.00 | 38,690.00 | 38,690.00 | -0.33% | 1,363 |
| Sep 7, 2026 | 38,065.00 | 38,820.00 | 37,920.00 | 38,820.00 | 38,820.00 | 5.35% | 3,316 |
| Sep 4, 2026 | 36,470.00 | 37,120.00 | 36,425.00 | 36,850.00 | 36,850.00 | 1.94% | 609 |
| Sep 3, 2026 | 36,310.00 | 36,570.00 | 35,390.00 | 36,150.00 | 36,150.00 | -0.03% | 283 |
| Sep 2, 2026 | 36,610.00 | 36,625.00 | 36,160.00 | 36,160.00 | 36,160.00 | -4.05% | 3,310 |
| Sep 1, 2026 | 37,140.00 | 37,725.00 | 36,840.00 | 37,685.00 | 37,685.00 | 0.15% | 5,126 |
| Aug 31, 2026 | 36,040.00 | 37,630.00 | 36,040.00 | 37,630.00 | 37,630.00 | 0.83% | 172 |
| Aug 28, 2026 | 37,470.00 | 37,910.00 | 37,130.00 | 37,320.00 | 37,320.00 | -2.00% | 334 |
| Aug 27, 2026 | 38,410.00 | 38,410.00 | 37,605.00 | 38,080.00 | 38,080.00 | 1.41% | 1,216 |
| Aug 26, 2026 | 36,575.00 | 37,875.00 | 36,575.00 | 37,550.00 | 37,550.00 | 1.00% | 7,572 |
| Aug 25, 2026 | 35,910.00 | 37,180.00 | 35,250.00 | 37,180.00 | 37,180.00 | 0.70% | 7,042 |
| Aug 24, 2026 | 38,175.00 | 38,175.00 | 36,555.00 | 36,920.00 | 36,920.00 | -3.69% | 336 |
| Aug 21, 2026 | 37,370.00 | 38,375.00 | 37,370.00 | 38,335.00 | 38,335.00 | 1.03% | 1,711 |
| Aug 20, 2026 | 36,415.00 | 37,945.00 | 36,415.00 | 37,945.00 | 37,945.00 | 6.84% | 19,889 |
| Aug 19, 2026 | 35,535.00 | 35,915.00 | 35,060.00 | 35,515.00 | 35,515.00 | -6.65% | 232 |
| Aug 18, 2026 | 39,240.00 | 39,955.00 | 37,365.00 | 38,045.00 | 38,045.00 | -1.27% | 3,276 |
| Aug 14, 2026 | 38,435.00 | 38,535.00 | 37,735.00 | 38,535.00 | 38,535.00 | 2.54% | 2,530 |
| Aug 13, 2026 | 37,440.00 | 37,775.00 | 36,965.00 | 37,580.00 | 37,580.00 | 4.22% | 1,629 |
| Aug 12, 2026 | 35,055.00 | 36,430.00 | 34,955.00 | 36,060.00 | 36,060.00 | 4.30% | 4,765 |
| Aug 11, 2026 | 33,835.00 | 34,645.00 | 33,555.00 | 34,575.00 | 34,575.00 | 1.16% | 836 |
| Aug 10, 2026 | 34,455.00 | 34,655.00 | 33,710.00 | 34,180.00 | 34,180.00 | 0.41% | 80 |
| Aug 7, 2026 | 34,600.00 | 34,785.00 | 33,515.00 | 34,040.00 | 34,040.00 | 0.06% | 930 |
| Aug 6, 2026 | 35,425.00 | 35,695.00 | 34,020.00 | 34,020.00 | 34,020.00 | -6.81% | 967 |
| Aug 5, 2026 | 36,915.00 | 36,915.00 | 36,070.00 | 36,505.00 | 36,505.00 | 3.99% | 4,443 |
| Aug 4, 2026 | 35,205.00 | 35,405.00 | 33,395.00 | 35,105.00 | 35,105.00 | 2.02% | 9,116 |
| Aug 3, 2026 | 34,700.00 | 35,150.00 | 34,205.00 | 34,410.00 | 34,410.00 | -6.09% | 1,357 |
| Jul 31, 2026 | 35,405.00 | 36,640.00 | 34,230.00 | 36,640.00 | 36,640.00 | 20.51% | 22,097 |
| Jul 30, 2026 | 30,630.00 | 32,540.00 | 29,980.00 | 30,405.00 | 30,405.00 | -0.46% | 106,513 |
| Jul 29, 2026 | 33,280.00 | 34,300.00 | 28,320.00 | 30,545.00 | 30,545.00 | -7.51% | 4,229 |
| Jul 28, 2026 | 34,645.00 | 34,645.00 | 32,885.00 | 33,025.00 | 33,025.00 | -12.21% | 1,928 |
| Jul 27, 2026 | 37,775.00 | 37,775.00 | 36,280.00 | 37,620.00 | 37,620.00 | 1.12% | 1,145 |
| Jul 24, 2026 | 38,870.00 | 38,995.00 | 36,830.00 | 37,205.00 | 37,205.00 | -6.46% | 933 |
| Jul 23, 2026 | 39,225.00 | 39,775.00 | 38,600.00 | 39,775.00 | 39,775.00 | 4.16% | 1,455 |
| Jul 22, 2026 | 40,160.00 | 40,235.00 | 37,990.00 | 38,185.00 | 38,185.00 | 0.75% | 3,438 |
| Jul 21, 2026 | 36,245.00 | 38,210.00 | 35,755.00 | 37,900.00 | 37,900.00 | 3.79% | 11,787 |
| Jul 20, 2026 | 36,545.00 | 38,000.00 | 36,280.00 | 36,515.00 | 36,515.00 | -3.64% | 4,636 |
| Jul 16, 2026 | 39,170.00 | 39,170.00 | 37,645.00 | 37,895.00 | 37,895.00 | -8.32% | 9,853 |
| Jul 15, 2026 | 41,020.00 | 41,965.00 | 40,815.00 | 41,335.00 | 41,335.00 | 7.49% | 5,946 |
| Jul 14, 2026 | 38,055.00 | 39,150.00 | 35,820.00 | 38,455.00 | 38,455.00 | 1.05% | 6,702 |