Woori Won US S&P500 ETF (KRX:444490)
South Korea · Delayed Price · Currency is KRW 20,100
+5 (0.02%)
At close: Sep 23, 2026
KRX:444490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,000.00 | 20,060.00 | 19,925.00 | 20,055.00 | - | -0.20% | 6,982 |
| Sep 22, 2026 | 20,295.00 | 20,295.00 | 20,020.00 | 20,095.00 | 20,095.00 | -0.54% | 17,164 |
| Sep 21, 2026 | 20,255.00 | 20,270.00 | 20,195.00 | 20,205.00 | 20,205.00 | 0.17% | 5,743 |
| Sep 18, 2026 | 20,065.00 | 20,190.00 | 20,060.00 | 20,170.00 | 20,170.00 | 0.88% | 3,218 |
| Sep 17, 2026 | 19,915.00 | 19,995.00 | 19,845.00 | 19,995.00 | 19,995.00 | 1.01% | 4,559 |
| Sep 16, 2026 | 19,730.00 | 19,840.00 | 19,715.00 | 19,795.00 | 19,795.00 | 0.66% | 5,881 |
| Sep 15, 2026 | 19,555.00 | 19,667.00 | 19,510.00 | 19,665.00 | 19,665.00 | 0.74% | 13,049 |
| Sep 14, 2026 | 19,480.00 | 19,540.00 | 19,475.00 | 19,520.00 | 19,520.00 | -0.03% | 9,804 |
| Sep 11, 2026 | 19,480.00 | 19,535.00 | 19,440.00 | 19,525.00 | 19,525.00 | 0.13% | 17,449 |
| Sep 10, 2026 | 19,520.00 | 19,545.00 | 19,445.00 | 19,500.00 | 19,500.00 | -0.18% | 8,194 |
| Sep 9, 2026 | 19,535.00 | 19,600.00 | 19,520.00 | 19,535.00 | 19,535.00 | -0.79% | 16,309 |
| Sep 8, 2026 | 19,680.00 | 19,710.00 | 19,630.00 | 19,690.00 | 19,690.00 | 0.05% | 6,000 |
| Sep 7, 2026 | 19,915.00 | 19,915.00 | 19,590.00 | 19,680.00 | 19,680.00 | -1.18% | 14,674 |
| Sep 4, 2026 | 19,980.00 | 20,030.00 | 19,915.00 | 19,915.00 | 19,915.00 | 0.43% | 8,816 |
| Sep 3, 2026 | 19,860.00 | 19,895.00 | 19,795.00 | 19,830.00 | 19,830.00 | -0.05% | 28,855 |
| Sep 2, 2026 | 19,960.00 | 19,960.00 | 19,820.00 | 19,840.00 | 19,840.00 | -1.00% | 8,013 |
| Sep 1, 2026 | 20,035.00 | 20,075.00 | 19,975.00 | 20,040.00 | 20,040.00 | -0.05% | 7,067 |
| Aug 31, 2026 | 20,145.00 | 20,175.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.59% | 9,782 |
| Aug 28, 2026 | 20,285.00 | 20,295.00 | 20,170.00 | 20,170.00 | 20,170.00 | -0.15% | 8,804 |
| Aug 27, 2026 | 20,320.00 | 20,355.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 10,483 |
| Aug 26, 2026 | 20,155.00 | 20,255.00 | 20,135.00 | 20,200.00 | 20,200.00 | -0.07% | 14,045 |
| Aug 25, 2026 | 20,085.00 | 20,215.00 | 20,065.00 | 20,215.00 | 20,215.00 | 0.45% | 7,410 |
| Aug 24, 2026 | 20,230.00 | 20,240.00 | 20,080.00 | 20,125.00 | 20,125.00 | -0.25% | 11,096 |
| Aug 21, 2026 | 20,225.00 | 20,235.00 | 20,075.00 | 20,175.00 | 20,175.00 | -1.34% | 6,828 |
| Aug 20, 2026 | 20,405.00 | 20,485.00 | 20,345.00 | 20,450.00 | 20,450.00 | 0.10% | 13,295 |
| Aug 19, 2026 | 20,675.00 | 21,685.00 | 20,390.00 | 20,430.00 | 20,430.00 | -1.40% | 17,635 |
| Aug 18, 2026 | 20,855.00 | 20,855.00 | 20,695.00 | 20,720.00 | 20,720.00 | -1.50% | 17,440 |
| Aug 14, 2026 | 21,035.00 | 21,070.00 | 20,965.00 | 21,035.00 | 21,035.00 | 0.45% | 10,340 |
| Aug 13, 2026 | 20,840.00 | 20,940.00 | 20,780.00 | 20,940.00 | 20,940.00 | 0.55% | 8,665 |
| Aug 12, 2026 | 20,785.00 | 20,840.00 | 20,750.00 | 20,825.00 | 20,825.00 | -0.24% | 7,969 |
| Aug 11, 2026 | 20,900.00 | 20,910.00 | 20,840.00 | 20,875.00 | 20,875.00 | -0.26% | 15,051 |
| Aug 10, 2026 | 20,750.00 | 20,935.00 | 20,750.00 | 20,930.00 | 20,930.00 | 0.72% | 11,128 |
| Aug 7, 2026 | 20,920.00 | 20,920.00 | 20,765.00 | 20,780.00 | 20,780.00 | -0.76% | 28,843 |
| Aug 6, 2026 | 20,910.00 | 20,940.00 | 20,795.00 | 20,940.00 | 20,940.00 | -0.40% | 8,408 |
| Aug 5, 2026 | 21,045.00 | 21,080.00 | 20,960.00 | 21,025.00 | 21,025.00 | 1.35% | 8,449 |
| Aug 4, 2026 | 20,730.00 | 20,745.00 | 20,570.00 | 20,745.00 | 20,745.00 | 1.37% | 8,816 |
| Aug 3, 2026 | 20,515.00 | 20,520.00 | 20,430.00 | 20,465.00 | 20,465.00 | 0.99% | 11,053 |
| Jul 31, 2026 | 20,170.00 | 20,445.00 | 20,170.00 | 20,265.00 | 20,265.00 | 1.17% | 10,193 |
| Jul 30, 2026 | 20,440.00 | 20,440.00 | 20,030.00 | 20,030.00 | 20,030.00 | -2.01% | 20,731 |
| Jul 29, 2026 | 20,610.00 | 20,685.00 | 20,290.00 | 20,440.00 | 20,440.00 | -0.49% | 30,461 |
| Jul 28, 2026 | 20,700.00 | 20,725.00 | 20,510.00 | 20,540.00 | 20,540.00 | -1.65% | 25,159 |
| Jul 27, 2026 | 20,740.00 | 20,885.00 | 20,695.00 | 20,885.00 | 20,885.00 | 1.16% | 18,968 |
| Jul 24, 2026 | 20,795.00 | 20,795.00 | 20,615.00 | 20,645.00 | 20,645.00 | -1.10% | 13,936 |
| Jul 23, 2026 | 21,020.00 | 21,045.00 | 20,855.00 | 20,875.00 | 20,875.00 | -0.93% | 12,604 |
| Jul 22, 2026 | 21,110.00 | 21,160.00 | 21,055.00 | 21,070.00 | 21,070.00 | 0.57% | 66,311 |
| Jul 21, 2026 | 20,860.00 | 20,970.00 | 20,860.00 | 20,950.00 | 20,950.00 | -0.02% | 63,054 |
| Jul 20, 2026 | 21,115.00 | 21,175.00 | 20,945.00 | 20,955.00 | 20,955.00 | -1.74% | 40,115 |
| Jul 16, 2026 | 21,400.00 | 21,430.00 | 21,325.00 | 21,325.00 | 21,325.00 | -0.26% | 30,218 |
| Jul 15, 2026 | 21,390.00 | 21,460.00 | 21,365.00 | 21,380.00 | 21,380.00 | 0.09% | 45,955 |
| Jul 14, 2026 | 21,385.00 | 21,395.00 | 21,180.00 | 21,360.00 | 21,360.00 | -1.02% | 30,269 |