Assetplus Global Young Age Active ETF (KRX:451150)
South Korea · Delayed Price · Currency is KRW 17,025
-115 (-0.67%)
At close: Sep 23, 2026
KRX:451150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,025.00 | 17,030.00 | 17,025.00 | 17,025.00 | - | -0.67% | 1 |
| Sep 22, 2026 | 17,190.00 | 17,190.00 | 17,105.00 | 17,140.00 | 17,140.00 | -0.29% | 181 |
| Sep 21, 2026 | 17,180.00 | 17,190.00 | 17,160.00 | 17,190.00 | 17,190.00 | 0.38% | 8 |
| Sep 18, 2026 | 17,115.00 | 17,225.00 | 17,105.00 | 17,125.00 | 17,125.00 | 0.74% | 21 |
| Sep 17, 2026 | 17,035.00 | 17,035.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.83% | 3 |
| Sep 16, 2026 | 16,880.00 | 16,880.00 | 16,820.00 | 16,860.00 | 16,860.00 | -0.21% | 3 |
| Sep 15, 2026 | 16,955.00 | 16,955.00 | 16,835.00 | 16,895.00 | 16,895.00 | 1.62% | 7 |
| Sep 14, 2026 | 16,700.00 | 16,700.00 | 16,625.00 | 16,625.00 | 16,625.00 | 0.27% | 5 |
| Sep 11, 2026 | 16,575.00 | 16,630.00 | 16,575.00 | 16,580.00 | 16,580.00 | 0.03% | 14 |
| Sep 10, 2026 | 16,655.00 | 16,655.00 | 16,505.00 | 16,575.00 | 16,575.00 | -1.13% | 48 |
| Sep 9, 2026 | 16,870.00 | 16,870.00 | 16,710.00 | 16,765.00 | 16,765.00 | -1.06% | 17 |
| Sep 8, 2026 | 17,045.00 | 17,045.00 | 16,855.00 | 16,945.00 | 16,945.00 | -0.44% | 5,025 |
| Sep 7, 2026 | 17,125.00 | 17,130.00 | 16,970.00 | 17,020.00 | 17,020.00 | -1.36% | 343 |
| Sep 4, 2026 | 17,405.00 | 17,410.00 | 17,255.00 | 17,255.00 | 17,255.00 | 0.41% | 5 |
| Sep 3, 2026 | 17,395.00 | 17,415.00 | 17,185.00 | 17,185.00 | 17,185.00 | -0.43% | 3 |
| Sep 2, 2026 | 17,475.00 | 17,475.00 | 17,260.00 | 17,260.00 | 17,260.00 | -1.23% | 10 |
| Sep 1, 2026 | 17,650.00 | 17,650.00 | 17,475.00 | 17,475.00 | 17,475.00 | -2.05% | 12 |
| Aug 31, 2026 | 17,785.00 | 17,840.00 | 17,785.00 | 17,840.00 | 17,840.00 | -0.31% | 2 |
| Aug 28, 2026 | 17,885.00 | 17,935.00 | 17,885.00 | 17,895.00 | 17,895.00 | -1.38% | 9 |
| Aug 27, 2026 | 18,110.00 | 18,145.00 | 18,110.00 | 18,145.00 | 18,145.00 | 0.17% | 2 |
| Aug 26, 2026 | 18,000.00 | 18,155.00 | 18,000.00 | 18,115.00 | 18,115.00 | -0.14% | 10,006 |
| Aug 25, 2026 | 17,990.00 | 18,140.00 | 17,990.00 | 18,140.00 | 18,140.00 | 1.45% | 548 |
| Aug 24, 2026 | 17,840.00 | 18,040.00 | 17,840.00 | 17,880.00 | 17,880.00 | 0.22% | 6 |
| Aug 21, 2026 | 17,975.00 | 17,975.00 | 17,785.00 | 17,840.00 | 17,840.00 | -1.38% | 7 |
| Aug 20, 2026 | 17,930.00 | 18,255.00 | 17,930.00 | 18,090.00 | 18,090.00 | 0.89% | 20 |
| Aug 19, 2026 | 18,165.00 | 18,165.00 | 17,930.00 | 17,930.00 | 17,930.00 | -0.83% | 9 |
| Aug 18, 2026 | 18,245.00 | 18,245.00 | 18,080.00 | 18,080.00 | 18,080.00 | -1.77% | 4 |
| Aug 14, 2026 | 18,440.00 | 18,440.00 | 18,315.00 | 18,405.00 | 18,405.00 | 0.19% | 11 |
| Aug 13, 2026 | 18,405.00 | 18,405.00 | 18,335.00 | 18,370.00 | 18,370.00 | 0.11% | 6 |
| Aug 12, 2026 | 18,370.00 | 18,370.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.84% | 53 |
| Aug 11, 2026 | 18,530.00 | 18,530.00 | 18,455.00 | 18,505.00 | 18,505.00 | 0.46% | 306 |
| Aug 10, 2026 | 18,310.00 | 18,425.00 | 18,310.00 | 18,420.00 | 18,420.00 | 0.52% | 10 |
| Aug 7, 2026 | 18,470.00 | 18,470.00 | 18,325.00 | 18,325.00 | 18,325.00 | -0.30% | 3 |
| Aug 6, 2026 | 18,410.00 | 18,410.00 | 18,380.00 | 18,380.00 | 18,380.00 | 0.35% | 2 |
| Aug 5, 2026 | 18,380.00 | 18,390.00 | 18,315.00 | 18,315.00 | 18,315.00 | 0.83% | 3 |
| Aug 4, 2026 | 17,905.00 | 18,165.00 | 17,905.00 | 18,165.00 | 18,165.00 | 1.45% | 14 |
| Aug 3, 2026 | 17,985.00 | 18,045.00 | 17,905.00 | 17,905.00 | 17,905.00 | -0.44% | 5 |
| Jul 31, 2026 | 17,965.00 | 18,015.00 | 17,965.00 | 17,985.00 | 17,985.00 | -1.64% | 4 |
| Jul 30, 2026 | 18,370.00 | 18,400.00 | 18,285.00 | 18,285.00 | 18,285.00 | -0.44% | 4 |
| Jul 29, 2026 | 18,675.00 | 18,680.00 | 18,365.00 | 18,365.00 | 18,365.00 | 0.25% | 1,349 |
| Jul 28, 2026 | 18,645.00 | 18,645.00 | 18,320.00 | 18,320.00 | 18,320.00 | -0.68% | 47 |
| Jul 27, 2026 | 18,265.00 | 18,460.00 | 18,265.00 | 18,445.00 | 18,445.00 | 0.99% | 206 |
| Jul 24, 2026 | 18,330.00 | 18,330.00 | 18,265.00 | 18,265.00 | 18,265.00 | -0.92% | 2 |
| Jul 23, 2026 | 18,650.00 | 18,650.00 | 18,435.00 | 18,435.00 | 18,435.00 | -1.36% | 5 |
| Jul 22, 2026 | 18,900.00 | 18,900.00 | 18,690.00 | 18,690.00 | 18,690.00 | -0.13% | 7 |
| Jul 21, 2026 | 18,685.00 | 18,760.00 | 18,650.00 | 18,715.00 | 18,715.00 | 0.16% | 22,208 |
| Jul 20, 2026 | 18,850.00 | 18,875.00 | 18,685.00 | 18,685.00 | 18,685.00 | -2.25% | 7 |
| Jul 16, 2026 | 19,205.00 | 19,205.00 | 19,110.00 | 19,115.00 | 19,115.00 | 0.55% | 6 |
| Jul 15, 2026 | 18,915.00 | 19,015.00 | 18,915.00 | 19,010.00 | 19,010.00 | 0.50% | 1,004 |
| Jul 14, 2026 | 19,035.00 | 19,035.00 | 18,840.00 | 18,915.00 | 18,915.00 | -1.71% | 1,615 |