Assetplus Global Dynamic Senior Active ETF (KRX:462340)
South Korea · Delayed Price · Currency is KRW 16,405
-125 (-0.76%)
At close: Sep 23, 2026
KRX:462340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,560.00 | 16,560.00 | 16,515.00 | 16,530.00 | 16,530.00 | 0.18% | 6 |
| Sep 21, 2026 | 16,650.00 | 16,650.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.06% | 10 |
| Sep 18, 2026 | 16,485.00 | 16,490.00 | 16,485.00 | 16,490.00 | 16,490.00 | 1.63% | 4 |
| Sep 17, 2026 | 16,220.00 | 16,225.00 | 16,220.00 | 16,225.00 | 16,225.00 | 1.12% | 3 |
| Sep 16, 2026 | 16,110.00 | 16,115.00 | 16,045.00 | 16,045.00 | 16,045.00 | 0.41% | 8 |
| Sep 15, 2026 | 15,975.00 | 15,980.00 | 15,940.00 | 15,980.00 | 15,980.00 | 1.17% | 7 |
| Sep 14, 2026 | 15,825.00 | 15,825.00 | 15,765.00 | 15,795.00 | 15,795.00 | -0.19% | 6 |
| Sep 11, 2026 | 15,820.00 | 15,835.00 | 15,820.00 | 15,825.00 | 15,825.00 | -0.03% | 5 |
| Sep 10, 2026 | 15,875.00 | 15,875.00 | 15,790.00 | 15,830.00 | 15,830.00 | -0.38% | 5 |
| Sep 9, 2026 | 16,020.00 | 16,020.00 | 15,885.00 | 15,890.00 | 15,890.00 | -1.79% | 10 |
| Sep 8, 2026 | 16,230.00 | 16,230.00 | 16,065.00 | 16,180.00 | 16,180.00 | -0.31% | 5,221 |
| Sep 7, 2026 | 16,295.00 | 16,295.00 | 16,155.00 | 16,230.00 | 16,230.00 | -1.28% | 241 |
| Sep 4, 2026 | 16,535.00 | 16,535.00 | 16,380.00 | 16,440.00 | 16,440.00 | 0.98% | 104 |
| Sep 3, 2026 | 16,265.00 | 16,370.00 | 16,265.00 | 16,280.00 | 16,280.00 | 0.09% | 5 |
| Sep 2, 2026 | 16,340.00 | 16,340.00 | 16,205.00 | 16,265.00 | 16,265.00 | -0.46% | 45 |
| Sep 1, 2026 | 16,450.00 | 16,450.00 | 16,340.00 | 16,340.00 | 16,340.00 | -1.60% | 14 |
| Aug 31, 2026 | 16,545.00 | 16,685.00 | 16,545.00 | 16,605.00 | 16,605.00 | -1.54% | 271 |
| Aug 28, 2026 | 16,915.00 | 16,940.00 | 16,725.00 | 16,865.00 | 16,865.00 | -1.29% | 110 |
| Aug 27, 2026 | 17,160.00 | 17,170.00 | 17,020.00 | 17,085.00 | 17,085.00 | -0.47% | 209 |
| Aug 26, 2026 | 17,145.00 | 17,190.00 | 17,105.00 | 17,165.00 | 17,165.00 | 0.88% | 115 |
| Aug 25, 2026 | 17,020.00 | 17,035.00 | 17,015.00 | 17,015.00 | 17,015.00 | -0.53% | 11 |
| Aug 24, 2026 | 17,200.00 | 17,200.00 | 17,050.00 | 17,105.00 | 17,105.00 | 1.42% | 113 |
| Aug 21, 2026 | 17,000.00 | 17,000.00 | 16,780.00 | 16,865.00 | 16,865.00 | -1.89% | 20 |
| Aug 20, 2026 | 17,150.00 | 17,200.00 | 17,125.00 | 17,190.00 | 17,190.00 | 2.69% | 39 |
| Aug 19, 2026 | 16,920.00 | 16,930.00 | 16,740.00 | 16,740.00 | 16,740.00 | 0.12% | 78 |
| Aug 18, 2026 | 16,900.00 | 16,900.00 | 16,720.00 | 16,720.00 | 16,720.00 | -2.31% | 43 |
| Aug 14, 2026 | 17,240.00 | 17,240.00 | 17,115.00 | 17,115.00 | 17,115.00 | -0.47% | 4 |
| Aug 13, 2026 | 17,155.00 | 17,195.00 | 17,115.00 | 17,195.00 | 17,195.00 | 0.61% | 9 |
| Aug 12, 2026 | 17,150.00 | 17,150.00 | 17,085.00 | 17,090.00 | 17,090.00 | -1.07% | 7,153 |
| Aug 11, 2026 | 17,215.00 | 17,285.00 | 17,215.00 | 17,275.00 | 17,275.00 | 0.82% | 16 |
| Aug 10, 2026 | 17,095.00 | 17,160.00 | 17,095.00 | 17,135.00 | 17,135.00 | 1.78% | 35 |
| Aug 7, 2026 | 16,835.00 | 16,835.00 | 16,835.00 | 16,835.00 | 16,835.00 | -0.65% | - |
| Aug 6, 2026 | 16,945.00 | 16,945.00 | 16,940.00 | 16,945.00 | 16,945.00 | 1.99% | 5 |
| Aug 5, 2026 | 16,655.00 | 16,680.00 | 16,615.00 | 16,615.00 | 16,615.00 | 0.39% | 3 |
| Aug 4, 2026 | 16,400.00 | 16,550.00 | 16,400.00 | 16,550.00 | 16,550.00 | 0.91% | 28 |
| Aug 3, 2026 | 16,455.00 | 16,455.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.33% | 69 |
| Jul 31, 2026 | 16,620.00 | 16,620.00 | 16,385.00 | 16,455.00 | 16,455.00 | -1.14% | 111 |
| Jul 30, 2026 | 16,815.00 | 16,815.00 | 16,570.00 | 16,645.00 | 16,645.00 | -2.00% | 8 |
| Jul 29, 2026 | 17,145.00 | 17,145.00 | 16,820.00 | 16,985.00 | 16,985.00 | 0.71% | 29 |
| Jul 28, 2026 | 16,985.00 | 16,985.00 | 16,705.00 | 16,865.00 | 16,865.00 | -0.82% | 16 |
| Jul 27, 2026 | 16,840.00 | 17,005.00 | 16,830.00 | 17,005.00 | 17,005.00 | 0.95% | 17 |
| Jul 24, 2026 | 16,825.00 | 16,940.00 | 16,825.00 | 16,845.00 | 16,845.00 | 0.12% | 4 |
| Jul 23, 2026 | 16,980.00 | 16,980.00 | 16,740.00 | 16,825.00 | 16,825.00 | -1.32% | 203 |
| Jul 22, 2026 | 16,940.00 | 17,195.00 | 16,940.00 | 17,050.00 | 17,050.00 | 0.65% | 6 |
| Jul 21, 2026 | 16,920.00 | 16,970.00 | 16,880.00 | 16,940.00 | 16,940.00 | -0.62% | 1,714 |
| Jul 20, 2026 | 17,245.00 | 17,245.00 | 16,985.00 | 17,045.00 | 17,045.00 | -1.45% | 18 |
| Jul 16, 2026 | 17,190.00 | 17,380.00 | 17,190.00 | 17,295.00 | 17,295.00 | 0.61% | 76 |
| Jul 15, 2026 | 17,255.00 | 17,260.00 | 17,095.00 | 17,190.00 | 17,190.00 | -0.49% | 1,310 |
| Jul 14, 2026 | 17,290.00 | 17,290.00 | 17,150.00 | 17,275.00 | 17,275.00 | -0.49% | 45 |
| Jul 13, 2026 | 17,480.00 | 17,480.00 | 17,360.00 | 17,360.00 | 17,360.00 | -1.95% | 4,504 |