Vi Focus Ai Korea Active ETF (KRX:448570)
South Korea · Delayed Price · Currency is KRW 30,480
-110 (-0.36%)
At close: Sep 23, 2026
KRX:448570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30,940.00 | 30,970.00 | 30,520.00 | 30,590.00 | 30,590.00 | 0.58% | 470 |
| Sep 21, 2026 | 30,290.00 | 30,490.00 | 30,260.00 | 30,415.00 | 30,415.00 | 1.37% | 76 |
| Sep 18, 2026 | 30,020.00 | 30,085.00 | 29,895.00 | 30,005.00 | 30,005.00 | 1.63% | 313 |
| Sep 17, 2026 | 29,665.00 | 29,710.00 | 29,525.00 | 29,525.00 | 29,525.00 | 1.27% | 8 |
| Sep 16, 2026 | 29,235.00 | 29,280.00 | 29,050.00 | 29,155.00 | 29,155.00 | 0.03% | 528 |
| Sep 15, 2026 | 29,440.00 | 29,465.00 | 29,135.00 | 29,145.00 | 29,145.00 | -1.44% | 15 |
| Sep 14, 2026 | 29,320.00 | 29,745.00 | 29,320.00 | 29,570.00 | 29,570.00 | -1.94% | 30 |
| Sep 11, 2026 | 29,835.00 | 30,155.00 | 29,835.00 | 30,155.00 | 30,155.00 | -1.58% | 21 |
| Sep 10, 2026 | 30,750.00 | 30,750.00 | 30,175.00 | 30,640.00 | 30,640.00 | -0.28% | 30 |
| Sep 9, 2026 | 30,300.00 | 30,890.00 | 30,300.00 | 30,725.00 | 30,725.00 | 0.54% | 209 |
| Sep 8, 2026 | 30,835.00 | 31,130.00 | 30,560.00 | 30,560.00 | 30,560.00 | -0.41% | 709 |
| Sep 7, 2026 | 30,450.00 | 30,685.00 | 30,280.00 | 30,685.00 | 30,685.00 | 3.79% | 68 |
| Sep 4, 2026 | 29,580.00 | 29,740.00 | 29,470.00 | 29,565.00 | 29,565.00 | 1.88% | 68 |
| Sep 3, 2026 | 29,020.00 | 29,515.00 | 29,020.00 | 29,020.00 | 29,020.00 | 0.21% | 13 |
| Sep 2, 2026 | 29,295.00 | 29,460.00 | 28,960.00 | 28,960.00 | 28,960.00 | -3.45% | 109 |
| Sep 1, 2026 | 30,040.00 | 30,100.00 | 29,970.00 | 29,995.00 | 29,995.00 | -0.17% | 45 |
| Aug 31, 2026 | 29,350.00 | 30,100.00 | 29,175.00 | 30,045.00 | 30,045.00 | -0.07% | 236 |
| Aug 28, 2026 | 30,305.00 | 30,305.00 | 29,955.00 | 30,065.00 | 30,065.00 | -0.51% | 102 |
| Aug 27, 2026 | 30,425.00 | 30,455.00 | 29,955.00 | 30,220.00 | 30,220.00 | 0.53% | 35 |
| Aug 26, 2026 | 29,860.00 | 30,320.00 | 29,745.00 | 30,060.00 | 30,060.00 | 0.89% | 140 |
| Aug 25, 2026 | 29,110.00 | 29,845.00 | 28,880.00 | 29,795.00 | 29,795.00 | 0.37% | 349 |
| Aug 24, 2026 | 30,355.00 | 30,390.00 | 29,685.00 | 29,685.00 | 29,685.00 | -3.12% | 85 |
| Aug 21, 2026 | 30,270.00 | 30,815.00 | 30,270.00 | 30,640.00 | 30,640.00 | 1.11% | 36 |
| Aug 20, 2026 | 29,880.00 | 30,725.00 | 29,880.00 | 30,305.00 | 30,305.00 | 3.70% | 171 |
| Aug 19, 2026 | 29,760.00 | 29,760.00 | 29,160.00 | 29,225.00 | 29,225.00 | -5.07% | 93 |
| Aug 18, 2026 | 32,150.00 | 32,180.00 | 30,615.00 | 30,785.00 | 30,785.00 | -1.47% | 109 |
| Aug 14, 2026 | 31,300.00 | 31,345.00 | 30,865.00 | 31,245.00 | 31,245.00 | 2.38% | 187 |
| Aug 13, 2026 | 30,540.00 | 30,750.00 | 30,425.00 | 30,520.00 | 30,520.00 | 2.80% | 399 |
| Aug 12, 2026 | 29,015.00 | 29,735.00 | 29,015.00 | 29,690.00 | 29,690.00 | 3.83% | 120 |
| Aug 11, 2026 | 28,350.00 | 28,755.00 | 28,350.00 | 28,595.00 | 28,595.00 | 0.63% | 71 |
| Aug 10, 2026 | 28,795.00 | 28,795.00 | 28,415.00 | 28,415.00 | 28,415.00 | -0.23% | 235 |
| Aug 7, 2026 | 28,745.00 | 28,745.00 | 28,230.00 | 28,480.00 | 28,480.00 | 0.92% | 16 |
| Aug 6, 2026 | 28,715.00 | 28,715.00 | 28,215.00 | 28,220.00 | 28,220.00 | -3.59% | 163 |
| Aug 5, 2026 | 29,220.00 | 29,480.00 | 29,090.00 | 29,270.00 | 29,270.00 | 3.79% | 677 |
| Aug 4, 2026 | 28,000.00 | 28,200.00 | 27,290.00 | 28,200.00 | 28,200.00 | 1.18% | 30 |
| Aug 3, 2026 | 28,375.00 | 28,375.00 | 27,635.00 | 27,870.00 | 27,870.00 | -6.35% | 431 |
| Jul 31, 2026 | 26,670.00 | 29,760.00 | 26,670.00 | 29,760.00 | 29,760.00 | 17.54% | 380 |
| Jul 30, 2026 | 25,460.00 | 26,835.00 | 25,240.00 | 25,320.00 | 25,320.00 | -0.55% | 168 |
| Jul 29, 2026 | 26,935.00 | 27,370.00 | 24,310.00 | 25,460.00 | 25,460.00 | -5.16% | 503 |
| Jul 28, 2026 | 28,350.00 | 28,350.00 | 26,830.00 | 26,845.00 | 26,845.00 | -9.29% | 819 |
| Jul 27, 2026 | 29,990.00 | 29,990.00 | 29,110.00 | 29,595.00 | 29,595.00 | -0.70% | 841 |
| Jul 24, 2026 | 30,210.00 | 30,530.00 | 29,715.00 | 29,805.00 | 29,805.00 | -3.18% | 75 |
| Jul 23, 2026 | 30,140.00 | 30,785.00 | 30,140.00 | 30,785.00 | 30,785.00 | 2.57% | 581 |
| Jul 22, 2026 | 30,825.00 | 30,935.00 | 29,930.00 | 30,015.00 | 30,015.00 | 1.59% | 20 |
| Jul 21, 2026 | 28,625.00 | 29,750.00 | 28,625.00 | 29,545.00 | 29,545.00 | 2.66% | 225 |
| Jul 20, 2026 | 29,900.00 | 29,900.00 | 28,660.00 | 28,780.00 | 28,780.00 | -4.53% | 641 |
| Jul 16, 2026 | 30,330.00 | 30,500.00 | 30,000.00 | 30,145.00 | 30,145.00 | -4.63% | 473 |
| Jul 15, 2026 | 31,630.00 | 31,870.00 | 31,375.00 | 31,610.00 | 31,610.00 | 5.40% | 1,177 |
| Jul 14, 2026 | 30,110.00 | 30,510.00 | 29,275.00 | 29,990.00 | 29,990.00 | -0.32% | 1,731 |
| Jul 13, 2026 | 31,970.00 | 32,625.00 | 30,085.00 | 30,085.00 | 30,085.00 | -5.90% | 224 |