Woori Won KS200 ETF (KRX:448100)
South Korea · Delayed Price · Currency is KRW 85,230
-850 (-0.99%)
At close: Mar 12, 2026
KRX:448100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 85,480.00 | 86,205.00 | 84,895.00 | 85,230.00 | 85,230.00 | -0.99% | 7,555 |
| Mar 11, 2026 | 87,335.00 | 88,340.00 | 85,380.00 | 86,080.00 | 86,080.00 | 0.99% | 91,278 |
| Mar 10, 2026 | 85,030.00 | 87,500.00 | 83,770.00 | 85,240.00 | 85,240.00 | 6.05% | 41,760 |
| Mar 9, 2026 | 85,720.00 | 85,720.00 | 77,705.00 | 80,375.00 | 80,375.00 | -6.30% | 27,020 |
| Mar 6, 2026 | 83,830.00 | 86,045.00 | 81,160.00 | 85,775.00 | 85,775.00 | 0.05% | 23,328 |
| Mar 5, 2026 | 84,970.00 | 88,255.00 | 84,500.00 | 85,730.00 | 85,730.00 | 9.69% | 78,301 |
| Mar 4, 2026 | 85,225.00 | 87,660.00 | 76,040.00 | 78,160.00 | 78,160.00 | -12.41% | 83,916 |
| Mar 3, 2026 | 94,565.00 | 95,415.00 | 89,235.00 | 89,235.00 | 89,235.00 | -8.04% | 183,466 |
| Feb 27, 2026 | 95,825.00 | 98,470.00 | 95,330.00 | 97,040.00 | 97,040.00 | -0.80% | 121,168 |
| Feb 26, 2026 | 94,205.00 | 97,820.00 | 94,205.00 | 97,820.00 | 97,820.00 | 4.47% | 42,156 |
| Feb 25, 2026 | 92,580.00 | 94,545.00 | 92,020.00 | 93,635.00 | 93,575.00 | 2.02% | 29,911 |
| Feb 24, 2026 | 89,625.00 | 91,780.00 | 88,500.00 | 91,780.00 | 91,721.19 | 2.48% | 44,356 |
| Feb 23, 2026 | 90,575.00 | 90,680.00 | 88,755.00 | 89,560.00 | 89,502.61 | 0.75% | 26,657 |
| Feb 20, 2026 | 87,030.00 | 88,995.00 | 87,015.00 | 88,890.00 | 88,833.04 | 2.37% | 9,008 |
| Feb 19, 2026 | 86,305.00 | 87,010.00 | 85,970.00 | 86,830.00 | 86,774.36 | 3.02% | 23,506 |
| Feb 13, 2026 | 84,230.00 | 85,400.00 | 83,855.00 | 84,285.00 | 84,230.99 | -0.10% | 11,303 |
| Feb 12, 2026 | 82,650.00 | 84,370.00 | 82,370.00 | 84,370.00 | 84,315.94 | 3.60% | 15,038 |
| Feb 11, 2026 | 80,550.00 | 81,875.00 | 79,880.00 | 81,440.00 | 81,387.81 | 0.79% | 12,627 |
| Feb 10, 2026 | 81,535.00 | 81,735.00 | 80,725.00 | 80,805.00 | 80,753.22 | 0.14% | 51,621 |
| Feb 9, 2026 | 80,830.00 | 81,210.00 | 80,315.00 | 80,690.00 | 80,638.29 | 4.17% | 48,113 |
| Feb 6, 2026 | 75,925.00 | 77,755.00 | 74,300.00 | 77,460.00 | 77,410.36 | -1.20% | 38,931 |
| Feb 5, 2026 | 79,520.00 | 80,480.00 | 77,960.00 | 78,400.00 | 78,349.76 | -4.14% | 27,071 |
| Feb 4, 2026 | 80,080.00 | 81,845.00 | 79,625.00 | 81,790.00 | 81,737.59 | 1.41% | 19,181 |
| Feb 3, 2026 | 77,680.00 | 80,650.00 | 77,565.00 | 80,650.00 | 80,598.32 | 7.56% | 132,089 |
| Feb 2, 2026 | 79,515.00 | 79,515.00 | 74,880.00 | 74,980.00 | 74,931.95 | -5.70% | 179,308 |
| Jan 30, 2026 | 78,870.00 | 80,975.00 | 78,870.00 | 79,510.00 | 79,459.05 | 0.15% | 37,750 |
| Jan 29, 2026 | 79,665.00 | 80,115.00 | 77,050.00 | 79,390.00 | 79,339.13 | 1.20% | 83,122 |
| Jan 28, 2026 | 77,875.00 | 78,780.00 | 77,655.00 | 78,445.00 | 78,334.77 | 1.82% | 18,928 |
| Jan 27, 2026 | 74,360.00 | 77,045.00 | 73,655.00 | 77,045.00 | 76,936.74 | 3.42% | 11,963 |
| Jan 26, 2026 | 75,350.00 | 75,765.00 | 74,465.00 | 74,495.00 | 74,390.32 | -1.00% | 6,080 |
| Jan 23, 2026 | 75,140.00 | 75,760.00 | 74,325.00 | 75,250.00 | 75,144.26 | 0.64% | 12,628 |
| Jan 22, 2026 | 75,255.00 | 75,875.00 | 74,440.00 | 74,775.00 | 74,669.93 | 1.16% | 6,518 |
| Jan 21, 2026 | 72,035.00 | 74,007.00 | 72,035.00 | 73,920.00 | 73,816.13 | 0.74% | 4,820 |
| Jan 20, 2026 | 73,765.00 | 74,195.00 | 72,575.00 | 73,380.00 | 73,276.89 | -0.73% | 26,443 |
| Jan 19, 2026 | 72,905.00 | 74,170.00 | 72,625.00 | 73,920.00 | 73,816.13 | 1.39% | 7,029 |
| Jan 16, 2026 | 72,395.00 | 73,135.00 | 72,120.00 | 72,905.00 | 72,802.56 | 1.41% | 11,176 |
| Jan 15, 2026 | 70,725.00 | 72,025.00 | 70,725.00 | 71,890.00 | 71,788.98 | 1.37% | 3,699 |
| Jan 14, 2026 | 70,330.00 | 70,940.00 | 70,315.00 | 70,915.00 | 70,815.35 | 0.56% | 4,471 |
| Jan 13, 2026 | 70,165.00 | 70,540.00 | 69,725.00 | 70,520.00 | 70,420.91 | 1.24% | 2,265 |
| Jan 12, 2026 | 69,860.00 | 70,210.00 | 68,880.00 | 69,655.00 | 69,557.12 | 0.62% | 5,282 |
| Jan 9, 2026 | 68,350.00 | 69,295.00 | 67,820.00 | 69,225.00 | 69,127.73 | 0.87% | 6,953 |
| Jan 8, 2026 | 68,735.00 | 70,005.00 | 68,350.00 | 68,625.00 | 68,528.57 | -0.15% | 7,619 |
| Jan 7, 2026 | 69,305.00 | 69,785.00 | 67,800.00 | 68,730.00 | 68,633.42 | 0.77% | 22,194 |
| Jan 6, 2026 | 66,835.00 | 68,205.00 | 66,050.00 | 68,205.00 | 68,109.16 | 1.86% | 17,440 |
| Jan 5, 2026 | 65,835.00 | 67,000.00 | 65,835.00 | 66,960.00 | 66,865.91 | 3.83% | 20,467 |
| Jan 2, 2026 | 62,735.00 | 64,500.00 | 62,735.00 | 64,490.00 | 64,399.38 | 2.80% | 21,641 |
| Dec 30, 2025 | 61,980.00 | 62,900.00 | 61,980.00 | 62,735.00 | 62,646.85 | 0.75% | 45,954 |
| Dec 29, 2025 | 61,315.00 | 62,270.00 | 61,300.00 | 62,270.00 | 62,182.50 | 2.59% | 8,628 |
| Dec 26, 2025 | 60,430.00 | 60,925.00 | 60,430.00 | 60,695.00 | 60,549.80 | 0.87% | 4,982 |
| Dec 24, 2025 | 60,420.00 | 60,517.00 | 60,130.00 | 60,170.00 | 60,026.05 | -0.03% | 4,254 |