Woori Won Government and Special Bank Bond Money Market Active ETF (KRX:458030)
South Korea · Delayed Price · Currency is KRW 55,155
+15 (0.03%)
At close: Sep 23, 2026
KRX:458030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 55,155.00 | 55,155.00 | 55,145.00 | 55,155.00 | - | 0.03% | 36 |
| Sep 22, 2026 | 55,145.00 | 55,155.00 | 55,140.00 | 55,140.00 | 55,140.00 | 0.03% | 136 |
| Sep 21, 2026 | 55,130.00 | 55,130.00 | 55,115.00 | 55,125.00 | 55,125.00 | 0.03% | 642 |
| Sep 18, 2026 | 55,120.00 | 55,120.00 | 55,110.00 | 55,110.00 | 55,110.00 | - | 1,536 |
| Sep 17, 2026 | 55,120.00 | 55,120.00 | 55,110.00 | 55,110.00 | 55,110.00 | 0.01% | 1,858 |
| Sep 16, 2026 | 55,095.00 | 55,105.00 | 55,095.00 | 55,105.00 | 55,105.00 | 0.03% | 598 |
| Sep 15, 2026 | 55,090.00 | 55,095.00 | 55,090.00 | 55,090.00 | 55,090.00 | 0.01% | 61 |
| Sep 14, 2026 | 55,100.00 | 55,100.00 | 55,085.00 | 55,085.00 | 55,085.00 | -0.01% | 1,160 |
| Sep 11, 2026 | 55,095.00 | 55,095.00 | 55,080.00 | 55,090.00 | 55,090.00 | 0.03% | 323 |
| Sep 10, 2026 | 55,085.00 | 55,085.00 | 55,075.00 | 55,075.00 | 55,075.00 | 0.02% | 91 |
| Sep 9, 2026 | 55,065.00 | 55,070.00 | 55,065.00 | 55,065.00 | 55,065.00 | - | 747 |
| Sep 8, 2026 | 55,075.00 | 55,075.00 | 55,060.00 | 55,065.00 | 55,065.00 | - | 238 |
| Sep 7, 2026 | 55,060.00 | 55,065.00 | 55,055.00 | 55,065.00 | 55,065.00 | 0.01% | 220 |
| Sep 4, 2026 | 55,060.00 | 55,060.00 | 55,060.00 | 55,060.00 | 55,060.00 | - | 328 |
| Sep 3, 2026 | 55,075.00 | 55,095.00 | 55,050.00 | 55,060.00 | 55,060.00 | - | 413 |
| Sep 2, 2026 | 55,060.00 | 55,060.00 | 55,030.00 | 55,060.00 | 55,060.00 | 0.05% | 93 |
| Sep 1, 2026 | 55,060.00 | 55,060.00 | 55,035.00 | 55,035.00 | 55,035.00 | -0.01% | 14 |
| Aug 31, 2026 | 55,055.00 | 55,055.00 | 55,040.00 | 55,040.00 | 55,040.00 | 0.03% | 152 |
| Aug 28, 2026 | 55,070.00 | 55,070.00 | 55,025.00 | 55,025.00 | 55,025.00 | -0.02% | 993 |
| Aug 27, 2026 | 55,070.00 | 55,070.00 | 55,035.00 | 55,035.00 | 55,035.00 | 0.03% | 732 |
| Aug 26, 2026 | 55,025.00 | 55,025.00 | 55,015.00 | 55,020.00 | 55,020.00 | 0.02% | 748 |
| Aug 25, 2026 | 55,020.00 | 55,020.00 | 55,010.00 | 55,010.00 | 55,010.00 | 0.01% | 211 |
| Aug 24, 2026 | 55,015.00 | 55,015.00 | 55,005.00 | 55,005.00 | 55,005.00 | -0.02% | 658 |
| Aug 21, 2026 | 55,015.00 | 55,015.00 | 55,010.00 | 55,015.00 | 55,015.00 | 0.01% | 1,232 |
| Aug 20, 2026 | 55,010.00 | 55,010.00 | 55,005.00 | 55,010.00 | 55,010.00 | 0.04% | 885 |
| Aug 19, 2026 | 54,995.00 | 54,995.00 | 54,985.00 | 54,990.00 | 54,990.00 | - | 79 |
| Aug 18, 2026 | 54,980.00 | 54,990.00 | 54,980.00 | 54,990.00 | 54,990.00 | 0.03% | 229 |
| Aug 14, 2026 | 54,960.00 | 54,990.00 | 54,960.00 | 54,975.00 | 54,975.00 | -0.01% | 3,183 |
| Aug 13, 2026 | 54,960.00 | 54,985.00 | 54,960.00 | 54,980.00 | 54,980.00 | 0.05% | 2,183 |
| Aug 12, 2026 | 54,965.00 | 54,965.00 | 54,950.00 | 54,950.00 | 54,950.00 | 0.01% | 76 |
| Aug 11, 2026 | 54,960.00 | 54,960.00 | 54,945.00 | 54,945.00 | 54,945.00 | -0.02% | 41 |
| Aug 10, 2026 | 54,955.00 | 54,955.00 | 54,940.00 | 54,955.00 | 54,955.00 | 0.04% | 1,571 |
| Aug 7, 2026 | 54,935.00 | 54,935.00 | 54,935.00 | 54,935.00 | 54,935.00 | -0.01% | 4,755 |
| Aug 6, 2026 | 54,930.00 | 54,945.00 | 54,930.00 | 54,940.00 | 54,940.00 | 0.05% | 55 |
| Aug 5, 2026 | 54,915.00 | 54,925.00 | 54,915.00 | 54,915.00 | 54,915.00 | - | 163 |
| Aug 4, 2026 | 54,925.00 | 54,925.00 | 54,915.00 | 54,915.00 | 54,915.00 | 0.01% | 19 |
| Aug 3, 2026 | 54,915.00 | 54,920.00 | 54,910.00 | 54,910.00 | 54,910.00 | 0.02% | 146 |
| Jul 31, 2026 | 54,915.00 | 54,915.00 | 54,900.00 | 54,900.00 | 54,900.00 | -0.02% | 565 |
| Jul 30, 2026 | 54,910.00 | 54,910.00 | 54,910.00 | 54,910.00 | 54,910.00 | 0.02% | 3,232 |
| Jul 29, 2026 | 54,885.00 | 54,900.00 | 54,885.00 | 54,900.00 | 54,900.00 | 0.04% | 1,012 |
| Jul 28, 2026 | 54,875.00 | 54,905.00 | 54,875.00 | 54,880.00 | 54,880.00 | 0.01% | 171 |
| Jul 27, 2026 | 54,900.00 | 54,900.00 | 54,875.00 | 54,875.00 | 54,875.00 | - | 34 |
| Jul 24, 2026 | 54,875.00 | 54,875.00 | 54,875.00 | 54,875.00 | 54,875.00 | - | - |
| Jul 23, 2026 | 54,870.00 | 54,880.00 | 54,870.00 | 54,875.00 | 54,875.00 | 0.04% | 202 |
| Jul 22, 2026 | 54,855.00 | 54,865.00 | 54,855.00 | 54,855.00 | 54,855.00 | 0.01% | 532 |
| Jul 21, 2026 | 54,850.00 | 54,860.00 | 54,850.00 | 54,850.00 | 54,850.00 | -0.02% | 413 |
| Jul 20, 2026 | 54,860.00 | 54,860.00 | 54,850.00 | 54,860.00 | 54,860.00 | 0.03% | 1,473 |
| Jul 16, 2026 | 54,845.00 | 54,855.00 | 54,845.00 | 54,845.00 | 54,845.00 | 0.01% | 328 |
| Jul 15, 2026 | 54,825.00 | 54,850.00 | 54,825.00 | 54,840.00 | 54,840.00 | 0.03% | 1,272 |
| Jul 14, 2026 | 54,820.00 | 54,825.00 | 54,820.00 | 54,825.00 | 54,825.00 | 0.02% | 103 |