BNK Asset Management Co.,Ltd. - BNK Future Strategy Technology ETF (KRX:457930)
South Korea · Delayed Price · Currency is KRW 27,950
-130 (-0.46%)
At close: Sep 23, 2026
KRX:457930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,200.00 | 28,200.00 | 27,745.00 | 27,745.00 | - | -1.19% | - |
| Sep 22, 2026 | 28,135.00 | 28,315.00 | 28,080.00 | 28,080.00 | 28,080.00 | 0.25% | 105 |
| Sep 21, 2026 | 27,905.00 | 28,010.00 | 27,780.00 | 28,010.00 | 28,010.00 | 0.38% | 15 |
| Sep 18, 2026 | 27,685.00 | 27,905.00 | 27,685.00 | 27,905.00 | 27,905.00 | 1.69% | 9 |
| Sep 17, 2026 | 27,325.00 | 27,440.00 | 27,325.00 | 27,440.00 | 27,440.00 | 1.57% | 4 |
| Sep 16, 2026 | 27,260.00 | 27,260.00 | 27,015.00 | 27,015.00 | 27,015.00 | -0.90% | 10 |
| Sep 15, 2026 | 26,970.00 | 27,285.00 | 26,970.00 | 27,260.00 | 27,260.00 | 0.33% | 10,016 |
| Sep 14, 2026 | 27,055.00 | 27,365.00 | 27,055.00 | 27,170.00 | 27,170.00 | -1.65% | 9 |
| Sep 11, 2026 | 27,560.00 | 27,625.00 | 27,425.00 | 27,625.00 | 27,625.00 | -2.40% | 9 |
| Sep 10, 2026 | 27,760.00 | 28,305.00 | 27,760.00 | 28,305.00 | 28,305.00 | 1.07% | 4 |
| Sep 9, 2026 | 27,675.00 | 28,190.00 | 27,675.00 | 28,005.00 | 28,005.00 | 1.19% | 37 |
| Sep 8, 2026 | 28,000.00 | 28,165.00 | 27,675.00 | 27,675.00 | 27,675.00 | -1.16% | 16 |
| Sep 7, 2026 | 27,315.00 | 28,000.00 | 27,315.00 | 28,000.00 | 28,000.00 | 3.23% | 452 |
| Sep 4, 2026 | 26,855.00 | 27,125.00 | 26,800.00 | 27,125.00 | 27,125.00 | 1.95% | 413 |
| Sep 3, 2026 | 26,655.00 | 26,760.00 | 26,465.00 | 26,605.00 | 26,605.00 | 0.08% | 7 |
| Sep 2, 2026 | 26,880.00 | 26,880.00 | 26,585.00 | 26,585.00 | 26,585.00 | -3.61% | 123 |
| Sep 1, 2026 | 27,645.00 | 27,645.00 | 27,390.00 | 27,580.00 | 27,580.00 | -0.24% | 9 |
| Aug 31, 2026 | 27,405.00 | 27,645.00 | 27,150.00 | 27,645.00 | 27,645.00 | -0.16% | 6 |
| Aug 28, 2026 | 27,700.00 | 27,740.00 | 27,690.00 | 27,690.00 | 27,690.00 | -1.72% | 4 |
| Aug 27, 2026 | 28,190.00 | 28,195.00 | 27,895.00 | 28,175.00 | 28,175.00 | 1.97% | 247 |
| Aug 26, 2026 | 27,470.00 | 27,735.00 | 27,470.00 | 27,630.00 | 27,630.00 | 0.47% | 47 |
| Aug 25, 2026 | 27,060.00 | 27,585.00 | 26,500.00 | 27,500.00 | 27,500.00 | 0.40% | 17 |
| Aug 24, 2026 | 27,570.00 | 27,570.00 | 27,225.00 | 27,390.00 | 27,390.00 | -0.81% | 9 |
| Aug 21, 2026 | 27,300.00 | 27,615.00 | 27,275.00 | 27,615.00 | 27,615.00 | -0.43% | 116 |
| Aug 20, 2026 | 27,525.00 | 28,105.00 | 27,525.00 | 27,735.00 | 27,735.00 | 2.02% | 39 |
| Aug 19, 2026 | 27,490.00 | 27,490.00 | 27,000.00 | 27,185.00 | 27,185.00 | -3.27% | 19 |
| Aug 18, 2026 | 29,085.00 | 29,150.00 | 27,835.00 | 28,105.00 | 28,105.00 | -2.90% | 61 |
| Aug 14, 2026 | 28,390.00 | 28,945.00 | 28,390.00 | 28,945.00 | 28,945.00 | 2.03% | 30 |
| Aug 13, 2026 | 28,215.00 | 28,470.00 | 28,150.00 | 28,370.00 | 28,370.00 | 2.36% | 172 |
| Aug 12, 2026 | 27,225.00 | 27,715.00 | 27,225.00 | 27,715.00 | 27,715.00 | 2.33% | 170 |
| Aug 11, 2026 | 27,125.00 | 27,125.00 | 26,930.00 | 27,085.00 | 27,085.00 | -0.40% | 26 |
| Aug 10, 2026 | 26,840.00 | 27,195.00 | 26,800.00 | 27,195.00 | 27,195.00 | 3.82% | 18 |
| Aug 7, 2026 | 26,540.00 | 26,540.00 | 25,975.00 | 26,195.00 | 26,195.00 | -1.30% | 35 |
| Aug 6, 2026 | 26,265.00 | 26,540.00 | 26,110.00 | 26,540.00 | 26,540.00 | -1.67% | 6 |
| Aug 5, 2026 | 26,800.00 | 26,990.00 | 26,745.00 | 26,990.00 | 26,990.00 | 3.67% | 49 |
| Aug 4, 2026 | 25,455.00 | 26,035.00 | 25,455.00 | 26,035.00 | 26,035.00 | 4.27% | 7 |
| Aug 3, 2026 | 25,095.00 | 25,095.00 | 24,745.00 | 24,970.00 | 24,970.00 | -0.56% | 10 |
| Jul 31, 2026 | 24,000.00 | 25,240.00 | 24,000.00 | 25,110.00 | 25,110.00 | 11.28% | 30 |
| Jul 30, 2026 | 22,670.00 | 23,565.00 | 22,565.00 | 22,565.00 | 22,565.00 | -0.46% | 19 |
| Jul 29, 2026 | 24,100.00 | 24,470.00 | 21,845.00 | 22,670.00 | 22,670.00 | -5.93% | 61 |
| Jul 28, 2026 | 24,725.00 | 24,725.00 | 23,895.00 | 24,100.00 | 24,100.00 | -8.21% | 70 |
| Jul 27, 2026 | 26,210.00 | 26,360.00 | 25,740.00 | 26,255.00 | 26,255.00 | 0.23% | 605 |
| Jul 24, 2026 | 26,900.00 | 26,920.00 | 26,195.00 | 26,195.00 | 26,195.00 | -4.19% | 25 |
| Jul 23, 2026 | 26,980.00 | 27,385.00 | 26,980.00 | 27,340.00 | 27,340.00 | 4.17% | 1,571 |
| Jul 22, 2026 | 26,965.00 | 27,185.00 | 26,245.00 | 26,245.00 | 26,245.00 | 2.60% | 78 |
| Jul 21, 2026 | 24,810.00 | 25,875.00 | 24,810.00 | 25,580.00 | 25,580.00 | 1.81% | 3,881 |
| Jul 20, 2026 | 25,870.00 | 25,870.00 | 25,055.00 | 25,125.00 | 25,125.00 | -5.40% | 84 |
| Jul 16, 2026 | 27,120.00 | 27,120.00 | 26,225.00 | 26,560.00 | 26,560.00 | -3.77% | 387 |
| Jul 15, 2026 | 27,585.00 | 27,820.00 | 27,455.00 | 27,600.00 | 27,600.00 | 6.11% | 442 |
| Jul 14, 2026 | 26,040.00 | 26,540.00 | 25,235.00 | 26,010.00 | 26,010.00 | -2.00% | 29 |