Bank Shareholder Yield Active ETF (KRX:445690)
South Korea · Delayed Price · Currency is KRW 17,765
+90 (0.51%)
At close: Aug 22, 2025, 3:30 PM KST
KRX:445690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17,710.00 | 17,780.00 | 17,675.00 | 17,765.00 | - | 0.51% | 288,045 |
| Aug 21, 2025 | 17,785.00 | 17,785.00 | 17,655.00 | 17,675.00 | - | - | 140 |
| Aug 20, 2025 | 17,735.00 | 17,735.00 | 17,345.00 | 17,675.00 | - | -0.34% | 771 |
| Aug 19, 2025 | 17,995.00 | 17,995.00 | 17,705.00 | 17,735.00 | - | 0.06% | 73 |
| Aug 18, 2025 | 18,120.00 | 18,120.00 | 17,725.00 | 17,725.00 | - | -2.69% | 375 |
| Aug 14, 2025 | 18,250.00 | 18,250.00 | 18,045.00 | 18,215.00 | - | 0.47% | 20 |
| Aug 13, 2025 | 18,280.00 | 18,280.00 | 18,020.00 | 18,130.00 | - | 0.14% | 684 |
| Aug 12, 2025 | 18,190.00 | 18,265.00 | 18,095.00 | 18,105.00 | - | -0.19% | 293 |
| Aug 11, 2025 | 18,340.00 | 18,340.00 | 18,020.00 | 18,140.00 | - | -0.19% | 174 |
| Aug 8, 2025 | 18,235.00 | 18,235.00 | 18,030.00 | 18,175.00 | - | 0.83% | 167 |
| Aug 7, 2025 | 18,110.00 | 18,110.00 | 17,965.00 | 18,025.00 | - | 0.06% | 24 |
| Aug 6, 2025 | 17,925.00 | 18,015.00 | 17,915.00 | 18,015.00 | - | 0.76% | 18 |
| Aug 5, 2025 | 17,915.00 | 17,915.00 | 17,715.00 | 17,880.00 | - | 1.50% | 432 |
| Aug 4, 2025 | 17,415.00 | 17,615.00 | 17,400.00 | 17,615.00 | - | 1.15% | 66 |
| Aug 1, 2025 | 17,905.00 | 17,905.00 | 17,370.00 | 17,415.00 | - | -4.16% | 986 |
| Jul 31, 2025 | 18,415.00 | 18,415.00 | 18,070.00 | 18,170.00 | - | -0.22% | 1,076 |
| Jul 30, 2025 | 18,245.00 | 18,245.00 | 18,030.00 | 18,210.00 | - | 0.33% | 114 |
| Jul 29, 2025 | 17,890.00 | 18,150.00 | 17,745.00 | 18,150.00 | - | 0.95% | 716 |
| Jul 28, 2025 | 18,380.00 | 18,380.00 | 17,835.00 | 17,980.00 | - | -1.02% | 456 |
| Jul 25, 2025 | 18,245.00 | 18,245.00 | 18,105.00 | 18,165.00 | - | 0.17% | 1,282 |
| Jul 24, 2025 | 18,475.00 | 18,475.00 | 18,135.00 | 18,135.00 | - | -0.93% | 921 |
| Jul 23, 2025 | 18,130.00 | 18,345.00 | 18,060.00 | 18,305.00 | - | 0.97% | 526 |
| Jul 22, 2025 | 18,320.00 | 18,415.00 | 18,095.00 | 18,130.00 | - | -1.04% | 734 |
| Jul 21, 2025 | 18,365.00 | 18,365.00 | 18,270.00 | 18,320.00 | - | 0.16% | 1,419 |
| Jul 18, 2025 | 18,485.00 | 18,485.00 | 18,125.00 | 18,290.00 | - | -0.33% | 5,769 |
| Jul 17, 2025 | 18,530.00 | 18,530.00 | 18,160.00 | 18,350.00 | - | 0.36% | 144 |
| Jul 16, 2025 | 18,605.00 | 18,605.00 | 18,215.00 | 18,285.00 | - | -1.51% | 1,166 |
| Jul 15, 2025 | 18,735.00 | 18,735.00 | 18,470.00 | 18,565.00 | - | -0.35% | 136 |
| Jul 14, 2025 | 18,340.00 | 18,630.00 | 18,340.00 | 18,630.00 | - | 1.58% | 27,723 |
| Jul 11, 2025 | 18,405.00 | 18,450.00 | 18,270.00 | 18,340.00 | - | -0.46% | 3,194 |
| Jul 10, 2025 | 18,160.00 | 18,425.00 | 17,980.00 | 18,425.00 | - | 2.11% | 2,232 |
| Jul 9, 2025 | 18,010.00 | 18,045.00 | 17,855.00 | 18,045.00 | - | 1.49% | 3,487 |
| Jul 8, 2025 | 17,430.00 | 17,780.00 | 17,430.00 | 17,780.00 | - | 2.54% | 408 |
| Jul 7, 2025 | 17,325.00 | 17,405.00 | 17,180.00 | 17,340.00 | - | 0.61% | 587 |
| Jul 4, 2025 | 17,710.00 | 17,710.00 | 17,185.00 | 17,235.00 | - | -1.82% | 315 |
| Jul 3, 2025 | 17,490.00 | 17,555.00 | 17,335.00 | 17,555.00 | - | 1.27% | 969 |
| Jul 2, 2025 | 17,550.00 | 17,550.00 | 17,120.00 | 17,335.00 | - | -0.80% | 456 |
| Jul 1, 2025 | 17,445.00 | 17,555.00 | 17,440.00 | 17,475.00 | - | 1.19% | 1,358 |
| Jun 30, 2025 | 17,130.00 | 17,275.00 | 17,115.00 | 17,270.00 | - | 0.82% | 1,289 |
| Jun 27, 2025 | 17,375.00 | 17,375.00 | 17,015.00 | 17,130.00 | - | -0.87% | 610 |
| Jun 26, 2025 | 17,545.00 | 17,545.00 | 17,030.00 | 17,280.00 | - | -1.06% | 1,452 |
| Jun 25, 2025 | 17,580.00 | 17,580.00 | 17,285.00 | 17,465.00 | - | 0.90% | 697 |
| Jun 24, 2025 | 17,195.00 | 17,315.00 | 17,095.00 | 17,310.00 | - | 3.13% | 2,685 |
| Jun 23, 2025 | 16,755.00 | 16,785.00 | 16,490.00 | 16,785.00 | - | - | 927 |
| Jun 20, 2025 | 16,615.00 | 16,785.00 | 16,605.00 | 16,785.00 | - | 1.02% | 671 |
| Jun 19, 2025 | 16,545.00 | 16,615.00 | 16,545.00 | 16,615.00 | - | 0.51% | 10 |
| Jun 18, 2025 | 16,300.00 | 16,540.00 | 16,300.00 | 16,530.00 | - | 0.82% | 2,514 |
| Jun 17, 2025 | 16,585.00 | 16,695.00 | 16,235.00 | 16,395.00 | - | -0.21% | 1,480 |
| Jun 16, 2025 | 16,275.00 | 16,430.00 | 16,160.00 | 16,430.00 | - | 0.86% | 702 |
| Jun 13, 2025 | 16,530.00 | 16,530.00 | 16,110.00 | 16,290.00 | - | -1.09% | 3,612 |