Woori Won KS200 ETF (KRX:448100)
South Korea · Delayed Price · Currency is KRW 116,050
+945 (0.82%)
At close: Sep 23, 2026
KRX:448100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 117,485.00 | 117,715.00 | 115,500.00 | 115,825.00 | - | 0.63% | 10,387 |
| Sep 22, 2026 | 117,740.00 | 117,810.00 | 114,985.00 | 115,105.00 | 115,105.00 | 0.30% | 7,585 |
| Sep 21, 2026 | 113,175.00 | 115,240.00 | 113,175.00 | 114,760.00 | 114,760.00 | 2.13% | 16,284 |
| Sep 18, 2026 | 112,140.00 | 112,800.00 | 111,675.00 | 112,365.00 | 112,365.00 | 2.79% | 17,003 |
| Sep 17, 2026 | 110,285.00 | 110,550.00 | 109,310.00 | 109,310.00 | 109,310.00 | 0.05% | 10,040 |
| Sep 16, 2026 | 107,715.00 | 109,295.00 | 107,475.00 | 109,260.00 | 109,260.00 | 1.79% | 9,902 |
| Sep 15, 2026 | 108,065.00 | 109,040.00 | 106,850.00 | 107,340.00 | 107,340.00 | -1.00% | 12,334 |
| Sep 14, 2026 | 108,825.00 | 110,050.00 | 108,225.00 | 108,420.00 | 108,420.00 | -3.70% | 11,057 |
| Sep 11, 2026 | 110,780.00 | 113,275.00 | 110,705.00 | 112,590.00 | 112,590.00 | -2.25% | 38,816 |
| Sep 10, 2026 | 115,095.00 | 115,610.00 | 112,745.00 | 115,185.00 | 115,185.00 | 0.09% | 2,568 |
| Sep 9, 2026 | 113,740.00 | 116,255.00 | 113,740.00 | 115,085.00 | 115,085.00 | 1.32% | 33,267 |
| Sep 8, 2026 | 114,750.00 | 117,400.00 | 113,550.00 | 113,585.00 | 113,585.00 | -0.31% | 33,200 |
| Sep 7, 2026 | 112,655.00 | 113,935.00 | 111,930.00 | 113,935.00 | 113,935.00 | 4.92% | 8,872 |
| Sep 4, 2026 | 107,985.00 | 109,200.00 | 107,795.00 | 108,590.00 | 108,590.00 | 2.30% | 24,397 |
| Sep 3, 2026 | 107,900.00 | 108,505.00 | 104,755.00 | 106,145.00 | 106,145.00 | -0.38% | 49,998 |
| Sep 2, 2026 | 107,530.00 | 108,615.00 | 106,555.00 | 106,555.00 | 106,555.00 | -4.03% | 8,720 |
| Sep 1, 2026 | 110,050.00 | 111,305.00 | 109,355.00 | 111,035.00 | 111,035.00 | 0.40% | 5,646 |
| Aug 31, 2026 | 107,235.00 | 110,590.00 | 106,090.00 | 110,590.00 | 110,590.00 | 0.19% | 64,848 |
| Aug 28, 2026 | 111,725.00 | 111,795.00 | 110,270.00 | 110,385.00 | 110,385.00 | -2.43% | 10,180 |
| Aug 27, 2026 | 113,880.00 | 116,995.00 | 111,535.00 | 113,200.00 | 113,130.00 | 2.18% | 26,615 |
| Aug 26, 2026 | 109,260.00 | 112,160.00 | 109,255.00 | 110,790.00 | 110,721.49 | 0.93% | 13,374 |
| Aug 25, 2026 | 105,335.00 | 109,770.00 | 104,405.00 | 109,770.00 | 109,702.12 | 0.43% | 2,321 |
| Aug 24, 2026 | 112,810.00 | 112,810.00 | 108,905.00 | 109,305.00 | 109,237.41 | -3.50% | 24,072 |
| Aug 21, 2026 | 110,200.00 | 113,915.00 | 110,200.00 | 113,275.00 | 113,204.95 | 1.87% | 19,551 |
| Aug 20, 2026 | 107,920.00 | 112,225.00 | 106,710.00 | 111,200.00 | 111,131.24 | 5.97% | 19,136 |
| Aug 19, 2026 | 104,915.00 | 106,900.00 | 103,790.00 | 104,940.00 | 104,875.11 | -6.32% | 88,495 |
| Aug 18, 2026 | 116,395.00 | 118,105.00 | 111,170.00 | 112,015.00 | 111,945.73 | -1.09% | 6,280 |
| Aug 14, 2026 | 113,715.00 | 114,195.00 | 111,560.00 | 113,255.00 | 113,184.97 | 2.59% | 13,943 |
| Aug 13, 2026 | 111,135.00 | 111,925.00 | 109,600.00 | 110,400.00 | 110,331.73 | 4.01% | 3,499 |
| Aug 12, 2026 | 103,405.00 | 107,655.00 | 103,235.00 | 106,140.00 | 106,074.37 | 4.04% | 20,030 |
| Aug 11, 2026 | 100,490.00 | 102,840.00 | 99,500.00 | 102,015.00 | 101,951.92 | 0.98% | 3,197 |
| Aug 10, 2026 | 101,200.00 | 102,675.00 | 100,145.00 | 101,020.00 | 100,957.53 | -0.01% | 17,079 |
| Aug 7, 2026 | 102,605.00 | 103,840.00 | 99,880.00 | 101,030.00 | 100,967.53 | -0.89% | 13,339 |
| Aug 6, 2026 | 105,025.00 | 106,185.00 | 101,215.00 | 101,940.00 | 101,876.96 | -5.00% | 13,642 |
| Aug 5, 2026 | 108,125.00 | 108,495.00 | 106,430.00 | 107,300.00 | 107,233.65 | 3.93% | 34,117 |
| Aug 4, 2026 | 103,590.00 | 103,890.00 | 99,055.00 | 103,240.00 | 103,176.16 | 1.24% | 39,365 |
| Aug 3, 2026 | 104,095.00 | 104,095.00 | 101,270.00 | 101,975.00 | 101,911.94 | -4.95% | 18,214 |
| Jul 31, 2026 | 99,600.00 | 108,000.00 | 99,600.00 | 107,285.00 | 107,218.66 | 18.80% | 20,291 |
| Jul 30, 2026 | 91,730.00 | 96,850.00 | 89,495.00 | 90,310.00 | 90,254.15 | -1.84% | 35,607 |
| Jul 29, 2026 | 98,950.00 | 101,620.00 | 84,910.00 | 92,070.00 | 91,943.11 | -6.53% | 64,163 |
| Jul 28, 2026 | 104,650.00 | 104,650.00 | 97,800.00 | 98,505.00 | 98,369.24 | -11.10% | 27,378 |
| Jul 27, 2026 | 109,985.00 | 110,955.00 | 107,045.00 | 110,800.00 | 110,647.30 | 1.22% | 13,155 |
| Jul 24, 2026 | 113,910.00 | 114,110.00 | 108,985.00 | 109,465.00 | 109,314.14 | -6.03% | 10,237 |
| Jul 23, 2026 | 114,710.00 | 116,590.00 | 113,720.00 | 116,495.00 | 116,334.45 | 4.48% | 10,895 |
| Jul 22, 2026 | 117,575.00 | 118,310.00 | 111,500.00 | 111,500.00 | 111,346.33 | 0.36% | 26,448 |
| Jul 21, 2026 | 106,795.00 | 112,620.00 | 105,415.00 | 111,105.00 | 110,951.88 | 3.90% | 28,673 |
| Jul 20, 2026 | 106,845.00 | 111,570.00 | 106,010.00 | 106,930.00 | 106,782.63 | -4.67% | 56,561 |
| Jul 16, 2026 | 114,545.00 | 114,730.00 | 110,410.00 | 112,170.00 | 112,015.41 | -6.55% | 56,486 |
| Jul 15, 2026 | 121,045.00 | 122,730.00 | 119,005.00 | 120,030.00 | 119,864.58 | 7.05% | 16,306 |
| Jul 14, 2026 | 111,870.00 | 114,735.00 | 106,085.00 | 112,120.00 | 111,965.48 | 0.06% | 188,249 |