Bank Shareholder Yield Active ETF (KRX:445690)
South Korea · Delayed Price · Currency is KRW 30,725
-160 (-0.52%)
At close: Sep 23, 2026
KRX:445690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31,040.00 | 31,040.00 | 30,725.00 | 30,725.00 | - | -0.52% | - |
| Sep 22, 2026 | 31,320.00 | 31,345.00 | 30,885.00 | 30,885.00 | 30,885.00 | -0.13% | 43 |
| Sep 21, 2026 | 30,690.00 | 30,925.00 | 30,685.00 | 30,925.00 | 30,925.00 | 0.90% | 11 |
| Sep 18, 2026 | 30,435.00 | 30,650.00 | 30,435.00 | 30,650.00 | 30,650.00 | 1.52% | 9 |
| Sep 17, 2026 | 29,935.00 | 30,190.00 | 29,935.00 | 30,190.00 | 30,190.00 | 0.30% | 7 |
| Sep 16, 2026 | 29,920.00 | 30,100.00 | 29,920.00 | 30,100.00 | 30,100.00 | 0.60% | 4 |
| Sep 15, 2026 | 30,015.00 | 30,015.00 | 29,740.00 | 29,920.00 | 29,920.00 | -0.88% | 8 |
| Sep 14, 2026 | 30,185.00 | 30,185.00 | 30,185.00 | 30,185.00 | 30,185.00 | -1.84% | 2 |
| Sep 11, 2026 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | -0.95% | 2 |
| Sep 10, 2026 | 30,680.00 | 31,045.00 | 30,675.00 | 31,045.00 | 31,045.00 | 0.34% | 18 |
| Sep 9, 2026 | 30,845.00 | 30,940.00 | 30,845.00 | 30,940.00 | 30,940.00 | 0.59% | 10 |
| Sep 8, 2026 | 30,960.00 | 31,140.00 | 30,760.00 | 30,760.00 | 30,760.00 | -0.37% | 99 |
| Sep 7, 2026 | 30,395.00 | 30,875.00 | 30,390.00 | 30,875.00 | 30,875.00 | 3.09% | 408 |
| Sep 4, 2026 | 29,865.00 | 29,950.00 | 29,850.00 | 29,950.00 | 29,950.00 | 0.84% | 26 |
| Sep 3, 2026 | 29,620.00 | 29,700.00 | 29,505.00 | 29,700.00 | 29,700.00 | 0.37% | 11 |
| Sep 2, 2026 | 29,830.00 | 29,830.00 | 29,590.00 | 29,590.00 | 29,590.00 | -2.47% | 26 |
| Sep 1, 2026 | 30,240.00 | 30,340.00 | 30,210.00 | 30,340.00 | 30,340.00 | 0.73% | 18 |
| Aug 31, 2026 | 29,620.00 | 30,120.00 | 29,555.00 | 30,120.00 | 30,120.00 | 0.28% | 8 |
| Aug 28, 2026 | 30,255.00 | 30,265.00 | 30,035.00 | 30,035.00 | 30,035.00 | -1.59% | 44 |
| Aug 27, 2026 | 30,270.00 | 30,520.00 | 30,270.00 | 30,520.00 | 30,520.00 | 0.18% | 24 |
| Aug 26, 2026 | 30,190.00 | 30,465.00 | 30,190.00 | 30,465.00 | 30,465.00 | 0.79% | 28 |
| Aug 25, 2026 | 29,165.00 | 30,225.00 | 29,165.00 | 30,225.00 | 30,225.00 | 1.29% | 80 |
| Aug 24, 2026 | 30,030.00 | 30,310.00 | 29,840.00 | 29,840.00 | 29,840.00 | -2.08% | 159 |
| Aug 21, 2026 | 29,865.00 | 30,475.00 | 29,865.00 | 30,475.00 | 30,475.00 | 0.84% | 51 |
| Aug 20, 2026 | 29,655.00 | 30,220.00 | 29,655.00 | 30,220.00 | 30,220.00 | 3.33% | 50 |
| Aug 19, 2026 | 28,930.00 | 29,245.00 | 28,930.00 | 29,245.00 | 29,245.00 | -4.35% | 16 |
| Aug 18, 2026 | 31,100.00 | 31,355.00 | 30,220.00 | 30,575.00 | 30,575.00 | -1.58% | 350 |
| Aug 14, 2026 | 30,825.00 | 31,065.00 | 30,825.00 | 31,065.00 | 31,065.00 | 2.09% | 30 |
| Aug 13, 2026 | 30,445.00 | 30,445.00 | 30,100.00 | 30,430.00 | 30,430.00 | 1.94% | 91 |
| Aug 12, 2026 | 29,430.00 | 29,850.00 | 29,430.00 | 29,850.00 | 29,850.00 | 1.74% | 102 |
| Aug 11, 2026 | 29,010.00 | 29,340.00 | 29,010.00 | 29,340.00 | 29,340.00 | 0.51% | 148 |
| Aug 10, 2026 | 28,790.00 | 29,190.00 | 28,715.00 | 29,190.00 | 29,190.00 | 0.48% | 223 |
| Aug 7, 2026 | 29,085.00 | 29,345.00 | 29,050.00 | 29,050.00 | 29,050.00 | -0.31% | 46 |
| Aug 6, 2026 | 28,905.00 | 29,140.00 | 28,905.00 | 29,140.00 | 29,140.00 | -2.10% | 2 |
| Aug 5, 2026 | 29,980.00 | 29,980.00 | 29,650.00 | 29,765.00 | 29,765.00 | 2.23% | 188 |
| Aug 4, 2026 | 28,830.00 | 29,115.00 | 28,380.00 | 29,115.00 | 29,115.00 | 1.94% | 153 |
| Aug 3, 2026 | 28,540.00 | 28,905.00 | 28,285.00 | 28,560.00 | 28,560.00 | -2.28% | 50 |
| Jul 31, 2026 | 28,200.00 | 29,225.00 | 28,200.00 | 29,225.00 | 29,225.00 | 11.27% | 211 |
| Jul 30, 2026 | 26,300.00 | 27,235.00 | 26,135.00 | 26,265.00 | 26,265.00 | -0.13% | 1,847 |
| Jul 29, 2026 | 27,675.00 | 28,180.00 | 25,595.00 | 26,300.00 | 26,300.00 | -4.97% | 516 |
| Jul 28, 2026 | 28,815.00 | 28,825.00 | 27,495.00 | 27,675.00 | 27,675.00 | -8.39% | 300 |
| Jul 27, 2026 | 29,845.00 | 30,210.00 | 29,550.00 | 30,210.00 | 30,210.00 | 1.92% | 546 |
| Jul 24, 2026 | 30,425.00 | 30,425.00 | 29,630.00 | 29,640.00 | 29,640.00 | -5.05% | 122 |
| Jul 23, 2026 | 30,675.00 | 31,215.00 | 30,675.00 | 31,215.00 | 31,215.00 | 3.98% | 108 |
| Jul 22, 2026 | 31,010.00 | 31,045.00 | 30,020.00 | 30,020.00 | 30,020.00 | 0.23% | 38 |
| Jul 21, 2026 | 29,110.00 | 30,140.00 | 28,860.00 | 29,950.00 | 29,950.00 | 2.59% | 173 |
| Jul 20, 2026 | 29,750.00 | 29,980.00 | 29,040.00 | 29,195.00 | 29,195.00 | -4.12% | 789 |
| Jul 16, 2026 | 30,705.00 | 30,795.00 | 30,065.00 | 30,450.00 | 30,450.00 | -3.84% | 634 |
| Jul 15, 2026 | 31,625.00 | 31,940.00 | 31,455.00 | 31,665.00 | 31,665.00 | 4.44% | 272 |
| Jul 14, 2026 | 29,880.00 | 30,500.00 | 29,005.00 | 30,320.00 | 30,320.00 | 0.48% | 460 |